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 | ₩58,205 | ₩60,955 | ₩57,709 | ₩60,459 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,791 | ₩57,736 | ₩54,879 | ₩57,696 | +3.41% | 125만 |
| 2026.10.07 | ₩55,751 | ₩56,596 | ₩54,343 | ₩56,355 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,864 | ₩57,173 | ₩55,939 | ₩56,462 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,906 | ₩57,931 | ₩54,651 | ₩56,475 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,174 | ₩55,872 | ₩53,739 | ₩54,705 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,657 | ₩56,422 | ₩54,269 | ₩55,000 | -1.18% | 130만 |
| 2026.09.30 | ₩55,912 | ₩56,245 | ₩54,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,947 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,496 | ₩56,569 | ₩55,094 | ₩55,724 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩56,998 | ₩57,186 | ₩55,014 | ₩55,791 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,784 | ₩58,313 | ₩56,395 | ₩57,763 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,547 | ₩59,547 | ₩56,824 | ₩56,918 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,809 | ₩59,976 | ₩58,616 | ₩58,769 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,692 | ₩61,692 | ₩58,702 | ₩59,131 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,365 | ₩61,076 | ₩59,694 | ₩60,794 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩62,001 | ₩62,671 | ₩60,083 | ₩60,110 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,355 | ₩63,570 | ₩61,800 | ₩61,920 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,336 | ₩63,148 | ₩61,558 | ₩62,350 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,175 | ₩63,168 | ₩61,350 | ₩62,564 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,283 | ₩63,771 | ₩62,215 | ₩62,953 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,679 | ₩62,336 | ₩60,096 | ₩61,357 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,558 | ₩62,457 | ₩61,062 | ₩61,532 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,597 | ₩63,811 | ₩61,719 | ₩62,081 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,436 | ₩64,884 | ₩63,047 | ₩63,825 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,692 | ₩64,013 | ₩61,169 | ₩63,811 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,907 | ₩63,013 | ₩60,552 | ₩62,162 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,706 | ₩62,329 | ₩60,787 | ₩60,848 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,643 | ₩65,381 | ₩61,813 | ₩62,189 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩64,978 | ₩65,937 | ₩64,522 | ₩65,233 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,386 | ₩66,722 | ₩64,804 | ₩65,716 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,394 | ₩66,802 | ₩65,166 | ₩66,091 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,911 | ₩66,453 | ₩64,911 | ₩65,233 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,448 | ₩65,629 | ₩64,066 | ₩64,428 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,877 | ₩66,915 | ₩64,697 | ₩65,461 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,442 | ₩65,863 | ₩63,537 | ₩65,783 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,658 | ₩63,268 | ₩60,599 | ₩61,773 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,940 | ₩63,865 | ₩62,417 | ₩63,195 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,612 | ₩62,631 | ₩61,304 | ₩62,296 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,637 | ₩64,166 | ₩61,216 | ₩61,371 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩64,147 | ₩64,469 | ₩62,873 | ₩64,241 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,750 | ₩65,649 | ₩62,477 | ₩63,825 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,637 | ₩64,790 | ₩62,940 | ₩64,750 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,624 | ₩65,032 | ₩63,101 | ₩64,710 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,382 | ₩63,530 | ₩61,585 | ₩61,867 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,179 | ₩65,434 | ₩62,765 | ₩63,771 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩64,093 | ₩66,145 | ₩63,396 | ₩64,254 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,877 | ₩65,877 | ₩62,135 | ₩64,080 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,375 | ₩65,716 | ₩63,604 | ₩65,166 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,351 | ₩64,251 | ₩60,351 | ₩63,852 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,441 | ₩60,982 | ₩56,792 | ₩59,292 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,558 | ₩58,286 | ₩53,994 | ₩57,897 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩63,020 | ₩64,361 | ₩48,630 | ₩54,075 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,817 | ₩83,552 | ₩80,468 | ₩83,191 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,455 | ₩80,790 | ₩78,859 | ₩79,758 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,288 | ₩82,601 | ₩78,631 | ₩78,765 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩77,048 | ₩80,549 | ₩77,048 | ₩78,403 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,862 | ₩77,598 | ₩74,380 | ₩77,223 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,280 | ₩74,983 | ₩73,226 | ₩74,004 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩75,037 | ₩76,036 | ₩73,776 | ₩74,406 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,290 | ₩78,249 | ₩74,447 | ₩75,171 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩75,077 | ₩77,786 | ₩74,424 | ₩77,625 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩73,065 | ₩76,693 | ₩73,065 | ₩75,935 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,945 | ₩73,655 | ₩72,167 | ₩72,462 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,843 | ₩76,358 | ₩73,065 | ₩73,575 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,654 | ₩76,244 | ₩73,280 | ₩74,594 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩74,152 | ₩75,292 | ₩73,521 | ₩74,943 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,876 | ₩76,338 | ₩74,701 | ₩75,949 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,907 | ₩78,804 | ₩75,721 | ₩75,748 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,769 | ₩77,451 | ₩74,142 | ₩77,048 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,824 | ₩75,533 | ₩72,361 | ₩75,493 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,389 | ₩72,945 | ₩71,027 | ₩71,295 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,492 | ₩70,571 | ₩68,063 | ₩70,262 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,379 | ₩69,699 | ₩67,312 | ₩68,827 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,926 | ₩68,398 | ₩62,926 | ₩68,318 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩66,158 | ₩66,252 | ₩62,873 | ₩63,101 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,783 | ₩66,950 | ₩64,643 | ₩65,501 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,212 | ₩67,406 | ₩65,702 | ₩66,038 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩69,002 | ₩70,048 | ₩64,549 | ₩65,246 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩73,038 | ₩73,749 | ₩69,364 | ₩70,021 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩74,152 | ₩77,035 | ₩73,391 | ₩73,521 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,554 | ₩75,895 | ₩73,588 | ₩74,648 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,820 | ₩77,786 | ₩74,333 | ₩74,420 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,874 | ₩78,229 | ₩75,479 | ₩76,043 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,359 | ₩77,813 | ₩74,809 | ₩76,820 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,800 | ₩78,685 | ₩75,667 | ₩75,734 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,256 | ₩79,181 | ₩76,021 | ₩78,470 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,457 | ₩80,173 | ₩77,558 | ₩77,558 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,890 | ₩83,043 | ₩78,443 | ₩78,752 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,796 | ₩83,291 | ₩80,911 | ₩81,327 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,468 | ₩80,871 | ₩78,898 | ₩80,401 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩80,106 | ₩81,759 | ₩79,167 | ₩81,595 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,355 | ₩83,017 | ₩79,355 | ₩81,354 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,484 | ₩80,106 | ₩77,208 | ₩79,261 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,801 | ₩81,427 | ₩75,359 | ₩78,899 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,345 | ₩76,995 | ₩74,447 | ₩76,230 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩71,121 | ₩76,271 | ₩70,662 | ₩75,560 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩70,048 | ₩72,180 | ₩69,203 | ₩72,033 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩68,157 | ₩69,820 | ₩66,923 | ₩69,484 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,379 | ₩69,679 | ₩66,581 | ₩69,270 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,203 | ₩70,309 | ₩68,003 | ₩68,331 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩67,057 | ₩69,163 | ₩66,199 | ₩69,042 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩69,122 | ₩69,122 | ₩67,057 | ₩67,567 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,532 | ₩69,028 | ₩67,647 | ₩68,599 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,759 | ₩70,759 | ₩65,394 | ₩67,513 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,325 | ₩71,013 | ₩67,137 | ₩70,678 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,904 | ₩66,762 | ₩64,683 | ₩65,367 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,733 | ₩69,417 | ₩65,448 | ₩65,957 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,739 | ₩70,537 | ₩68,438 | ₩68,693 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,459 | ₩69,552 | ₩66,427 | ₩69,310 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,795 | ₩68,157 | ₩66,087 | ₩66,789 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩68,090 | ₩70,075 | ₩66,802 | ₩67,084 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,626 | ₩69,109 | ₩66,668 | ₩68,224 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,674 | ₩68,385 | ₩66,842 | ₩67,607 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,812 | ₩72,998 | ₩66,252 | ₩67,459 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,324 | ₩70,155 | ₩67,929 | ₩69,525 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,671 | ₩72,864 | ₩69,002 | ₩69,069 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,350 | ₩71,764 | ₩68,935 | ₩71,684 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,818 | ₩72,703 | ₩68,279 | ₩69,511 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,709 | ₩73,910 | ₩71,268 | ₩71,979 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,776 | ₩74,822 | ₩72,529 | ₩72,918 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,903 | ₩75,426 | ₩73,079 | ₩73,655 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,506 | ₩76,914 | ₩73,629 | ₩74,769 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,284 | ₩77,223 | ₩74,527 | ₩75,131 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩74,997 | ₩76,566 | ₩74,862 | ₩75,868 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,600 | ₩77,008 | ₩74,997 | ₩75,104 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,494 | ₩76,593 | ₩73,226 | ₩75,278 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,855 | ₩77,290 | ₩74,701 | ₩75,117 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,317 | ₩77,317 | ₩75,412 | ₩76,619 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,867 | ₩79,127 | ₩77,464 | ₩77,786 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩75,144 | ₩75,734 | ₩74,393 | ₩75,439 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,520 | ₩76,318 | ₩75,077 | ₩75,613 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,945 | ₩76,955 | ₩72,945 | ₩75,533 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,266 | ₩75,144 | ₩72,623 | ₩73,883 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,678 | ₩73,077 | ₩69,826 | ₩72,650 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩71,080 | ₩71,469 | ₩69,632 | ₩70,021 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩71,080 | ₩72,046 | ₩70,262 | ₩70,423 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,818 | ₩73,155 | ₩70,604 | ₩71,912 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,184 | ₩72,529 | ₩67,272 | ₩72,207 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,365 | ₩68,754 | ₩66,909 | ₩67,634 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,754 | ₩71,476 | ₩67,728 | ₩68,975 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩67,017 | ₩68,257 | ₩66,225 | ₩67,111 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,728 | ₩68,720 | ₩66,668 | ₩67,272 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,577 | ₩72,120 | ₩68,492 | ₩68,546 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩71,080 | ₩72,824 | ₩71,013 | ₩72,663 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,676 | ₩74,433 | ₩70,236 | ₩70,544 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,418 | ₩76,988 | ₩73,280 | ₩73,696 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,953 | ₩81,139 | ₩76,163 | ₩76,190 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,328 | ₩80,214 | ₩78,323 | ₩78,752 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,773 | ₩84,787 | ₩79,449 | ₩79,570 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩86,986 | ₩87,322 | ₩82,882 | ₩83,888 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,732 | ₩87,992 | ₩85,793 | ₩87,429 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,965 | ₩89,119 | ₩86,624 | ₩87,778 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,347 | ₩89,776 | ₩87,643 | ₩88,555 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,467 | ₩90,426 | ₩87,858 | ₩89,400 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,810 | ₩91,097 | ₩87,871 | ₩91,010 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩88,086 | ₩88,851 | ₩86,859 | ₩88,515 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,898 | ₩89,199 | ₩86,597 | ₩88,931 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,697 | ₩88,045 | ₩85,578 | ₩87,416 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,477 | ₩87,724 | ₩86,309 | ₩86,758 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,892 | ₩87,697 | ₩85,699 | ₩86,222 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,247 | ₩89,856 | ₩87,395 | ₩87,885 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩85,095 | ₩88,555 | ₩85,095 | ₩88,421 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩83,097 | ₩86,148 | ₩82,695 | ₩85,457 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,860 | ₩85,913 | ₩82,252 | ₩82,359 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩85,001 | ₩86,799 | ₩83,801 | ₩85,001 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,831 | ₩84,633 | ₩80,307 | ₩84,049 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,508 | ₩87,174 | ₩79,302 | ₩80,804 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,705 | ₩94,691 | ₩92,780 | ₩94,161 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,303 | ₩94,242 | ₩92,827 | ₩93,182 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,399 | ₩93,866 | ₩90,889 | ₩93,129 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,445 | ₩93,303 | ₩90,004 | ₩90,554 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,667 | ₩92,418 | ₩90,607 | ₩91,882 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,619 | ₩93,176 | ₩90,125 | ₩91,654 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩93,196 | ₩93,853 | ₩91,171 | ₩91,654 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,443 | ₩96,227 | ₩92,861 | ₩93,960 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,374 | ₩97,541 | ₩93,873 | ₩95,087 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,382 | ₩96,562 | ₩94,933 | ₩96,173 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,483 | ₩95,905 | ₩93,893 | ₩95,771 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩98,252 | ₩98,252 | ₩92,787 | ₩94,577 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩99,016 | ₩100,089 | ₩96,562 | ₩97,541 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,890 | ₩99,016 | ₩95,824 | ₩97,045 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩96,173 | ₩98,735 | ₩95,543 | ₩97,501 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,361 | ₩97,501 | ₩94,872 | ₩95,543 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩96,052 | ₩97,647 | ₩95,327 | ₩97,192 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩94,188 | ₩97,065 | ₩93,911 | ₩96,857 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,464 | ₩95,006 | ₩92,418 | ₩94,376 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,424 | ₩93,860 | ₩92,539 | ₩92,780 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,907 | ₩95,194 | ₩92,337 | ₩92,713 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,922 | ₩93,920 | ₩91,397 | ₩93,786 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩88,971 | ₩92,324 | ₩88,877 | ₩91,426 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,462 | ₩88,864 | ₩87,188 | ₩88,180 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,891 | ₩90,004 | ₩87,255 | ₩88,368 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩85,042 | ₩89,843 | ₩84,237 | ₩89,226 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,882 | ₩84,304 | ₩82,554 | ₩83,432 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,271 | ₩84,338 | ₩82,842 | ₩82,882 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,224 | ₩84,814 | ₩83,231 | ₩83,486 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,754 | ₩84,170 | ₩83,178 | ₩84,103 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,358 | ₩84,519 | ₩83,714 | ₩83,902 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,955 | ₩84,680 | ₩83,446 | ₩84,277 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩85,162 | ₩86,892 | ₩83,781 | ₩84,143 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩83,191 | ₩83,741 | ₩82,292 | ₩83,379 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,413 | ₩83,714 | ₩81,414 | ₩82,319 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,541 | ₩82,145 | ₩80,468 | ₩81,206 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩82,024 | ₩83,432 | ₩80,616 | ₩80,737 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,534 | ₩83,204 | ₩81,273 | ₩82,735 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,323 | ₩85,390 | ₩81,702 | ₩82,628 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,797 | ₩88,797 | ₩84,706 | ₩84,934 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,615 | ₩89,856 | ₩86,705 | ₩88,368 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩88,059 | ₩90,339 | ₩87,281 | ₩89,883 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,317 | ₩87,657 | ₩84,069 | ₩87,389 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,856 | ₩90,011 | ₩82,950 | ₩84,720 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,856 | ₩92,525 | ₩83,593 | ₩89,387 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,937 | ₩116,277 | ₩111,375 | ₩113,273 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,320 | ₩112,320 | ₩109,370 | ₩111,181 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩111,087 | ₩112,897 | ₩110,349 | ₩111,154 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,817 | ₩113,983 | ₩110,792 | ₩110,899 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,690 | ₩113,997 | ₩111,690 | ₩113,568 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,776 | ₩113,997 | ₩112,408 | ₩112,830 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,870 | ₩113,802 | ₩111,435 | ₩112,937 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,424 | ₩111,569 | ₩107,888 | ₩111,395 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,692 | ₩110,966 | ₩107,989 | ₩109,544 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,675 | ₩115,164 | ₩109,477 | ₩109,973 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩110,255 | ₩113,574 | ₩110,255 | ₩111,704 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩109,209 | ₩111,084 | ₩108,022 | ₩110,805 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩110,161 | ₩110,845 | ₩109,169 | ₩109,343 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,294 | ₩113,349 | ₩110,215 | ₩110,818 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,545 | ₩116,733 | ₩111,891 | ₩114,332 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,304 | ₩118,020 | ₩113,930 | ₩115,942 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,922 | ₩116,599 | ₩114,426 | ₩116,156 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,403 | ₩118,020 | ₩113,259 | ₩115,164 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,370 | ₩115,848 | ₩109,062 | ₩115,244 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,853 | ₩110,537 | ₩106,849 | ₩110,081 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,871 | ₩114,547 | ₩103,871 | ₩111,194 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩106,111 | ₩108,737 | ₩104,689 | ₩106,701 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,502 | ₩111,509 | ₩105,548 | ₩106,943 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩111,020 | ₩112,455 | ₩110,403 | ₩111,502 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,805 | ₩112,508 | ₩110,671 | ₩111,274 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,824 | ₩113,849 | ₩110,497 | ₩110,966 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,656 | ₩112,991 | ₩111,194 | ₩111,864 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩113,273 | ₩113,836 | ₩111,704 | ₩112,562 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,487 | ₩114,466 | ₩110,112 | ₩112,870 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,832 | ₩113,621 | ₩110,832 | ₩113,085 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,709 | ₩113,876 | ₩110,161 | ₩110,188 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩114,064 | ₩115,284 | ₩113,118 | ₩113,823 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩112,253 | ₩114,667 | ₩112,012 | ₩113,970 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,443 | ₩112,059 | ₩109,799 | ₩110,966 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩113,259 | ₩113,930 | ₩111,033 | ₩111,543 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,861 | ₩116,426 | ₩112,066 | ₩112,803 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩115,030 | ₩116,639 | ₩113,460 | ₩115,351 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,338 | ₩117,256 | ₩114,761 | ₩115,821 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩117,229 | ₩117,900 | ₩114,909 | ₩115,137 | -1.78% | 81.2만 |
|---|