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 | ₩58,055 | ₩60,798 | ₩57,560 | ₩60,303 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,647 | ₩57,587 | ₩54,738 | ₩57,547 | +3.41% | 125만 |
| 2026.10.07 | ₩55,607 | ₩56,450 | ₩54,203 | ₩56,209 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,718 | ₩57,025 | ₩55,795 | ₩56,316 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,765 | ₩57,781 | ₩54,510 | ₩56,330 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,032 | ₩55,728 | ₩53,601 | ₩54,564 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,514 | ₩56,276 | ₩54,129 | ₩54,858 | -1.18% | 130만 |
| 2026.09.30 | ₩55,768 | ₩56,100 | ₩54,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,805 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,353 | ₩56,423 | ₩54,952 | ₩55,581 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩56,851 | ₩57,039 | ₩54,872 | ₩55,647 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,637 | ₩58,162 | ₩56,249 | ₩57,614 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,393 | ₩59,393 | ₩56,678 | ₩56,771 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,657 | ₩59,821 | ₩58,465 | ₩58,617 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,533 | ₩61,533 | ₩58,550 | ₩58,978 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,209 | ₩60,918 | ₩59,540 | ₩60,637 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩61,841 | ₩62,510 | ₩59,928 | ₩59,955 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,192 | ₩63,406 | ₩61,640 | ₩61,761 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,175 | ₩62,985 | ₩61,400 | ₩62,189 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,015 | ₩63,005 | ₩61,192 | ₩62,403 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,122 | ₩63,607 | ₩62,055 | ₩62,791 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,520 | ₩62,175 | ₩59,941 | ₩61,199 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,400 | ₩62,296 | ₩60,905 | ₩61,373 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,433 | ₩63,647 | ₩61,560 | ₩61,921 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,272 | ₩64,717 | ₩62,884 | ₩63,660 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,533 | ₩63,847 | ₩61,012 | ₩63,647 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,747 | ₩62,851 | ₩60,396 | ₩62,001 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,547 | ₩62,169 | ₩60,630 | ₩60,691 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,476 | ₩65,212 | ₩61,654 | ₩62,028 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩64,811 | ₩65,767 | ₩64,356 | ₩65,065 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,215 | ₩66,550 | ₩64,637 | ₩65,546 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,225 | ₩66,630 | ₩64,998 | ₩65,921 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,744 | ₩66,282 | ₩64,744 | ₩65,065 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,279 | ₩65,459 | ₩63,901 | ₩64,262 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,707 | ₩66,742 | ₩64,530 | ₩65,292 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,276 | ₩65,693 | ₩63,373 | ₩65,613 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,496 | ₩63,105 | ₩60,443 | ₩61,614 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,777 | ₩63,700 | ₩62,256 | ₩63,031 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,453 | ₩62,470 | ₩61,145 | ₩62,135 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,473 | ₩64,000 | ₩61,058 | ₩61,212 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩63,981 | ₩64,302 | ₩62,710 | ₩64,075 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,583 | ₩65,479 | ₩62,316 | ₩63,660 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,473 | ₩64,623 | ₩62,777 | ₩64,583 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,460 | ₩64,864 | ₩62,938 | ₩64,543 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,219 | ₩63,366 | ₩61,426 | ₩61,707 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,011 | ₩65,265 | ₩62,603 | ₩63,607 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩63,928 | ₩65,974 | ₩63,232 | ₩64,088 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,707 | ₩65,707 | ₩61,975 | ₩63,914 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,209 | ₩65,546 | ₩63,439 | ₩64,998 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,196 | ₩64,086 | ₩60,196 | ₩63,687 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,293 | ₩60,824 | ₩56,645 | ₩59,139 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,417 | ₩58,136 | ₩53,855 | ₩57,748 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩62,858 | ₩64,195 | ₩48,504 | ₩53,935 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,609 | ₩83,336 | ₩80,261 | ₩82,976 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,247 | ₩80,582 | ₩78,656 | ₩79,552 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,084 | ₩82,388 | ₩78,428 | ₩78,562 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩76,850 | ₩80,341 | ₩76,850 | ₩78,201 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,669 | ₩77,398 | ₩74,188 | ₩77,024 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,091 | ₩74,790 | ₩73,037 | ₩73,813 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩74,843 | ₩75,840 | ₩73,586 | ₩74,214 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,090 | ₩78,047 | ₩74,255 | ₩74,977 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩74,883 | ₩77,585 | ₩74,232 | ₩77,425 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩72,877 | ₩76,495 | ₩72,877 | ₩75,739 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,756 | ₩73,465 | ₩71,981 | ₩72,275 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,653 | ₩76,161 | ₩72,877 | ₩73,385 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,459 | ₩76,047 | ₩73,091 | ₩74,402 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩73,960 | ₩75,097 | ₩73,332 | ₩74,750 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,683 | ₩76,141 | ₩74,509 | ₩75,753 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,706 | ₩78,601 | ₩75,525 | ₩75,552 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,576 | ₩77,251 | ₩73,951 | ₩76,850 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,636 | ₩75,338 | ₩72,175 | ₩75,298 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,205 | ₩72,756 | ₩70,844 | ₩71,111 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,315 | ₩70,389 | ₩67,887 | ₩70,081 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,205 | ₩69,519 | ₩67,138 | ₩68,650 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,764 | ₩68,222 | ₩62,764 | ₩68,141 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩65,988 | ₩66,081 | ₩62,710 | ₩62,938 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,613 | ₩66,777 | ₩64,476 | ₩65,332 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,041 | ₩67,232 | ₩65,533 | ₩65,867 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩68,824 | ₩69,867 | ₩64,383 | ₩65,078 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩72,850 | ₩73,559 | ₩69,185 | ₩69,840 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩73,960 | ₩76,836 | ₩73,202 | ₩73,332 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,362 | ₩75,699 | ₩73,399 | ₩74,455 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,622 | ₩77,585 | ₩74,141 | ₩74,228 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,676 | ₩78,027 | ₩75,285 | ₩75,846 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,164 | ₩77,612 | ₩74,616 | ₩76,622 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,599 | ₩78,482 | ₩75,472 | ₩75,539 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,054 | ₩78,977 | ₩75,825 | ₩78,268 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,254 | ₩79,967 | ₩77,358 | ₩77,358 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,679 | ₩82,829 | ₩78,241 | ₩78,549 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,585 | ₩83,077 | ₩80,702 | ₩81,117 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,261 | ₩80,662 | ₩78,694 | ₩80,194 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩79,900 | ₩81,548 | ₩78,963 | ₩81,384 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,151 | ₩82,802 | ₩79,151 | ₩81,144 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,281 | ₩79,900 | ₩77,009 | ₩79,057 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,606 | ₩81,217 | ₩75,164 | ₩78,696 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,151 | ₩76,796 | ₩74,255 | ₩76,034 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩70,937 | ₩76,074 | ₩70,480 | ₩75,365 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩69,867 | ₩71,994 | ₩69,024 | ₩71,847 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩67,981 | ₩69,640 | ₩66,750 | ₩69,305 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,205 | ₩69,499 | ₩66,409 | ₩69,091 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,024 | ₩70,128 | ₩67,827 | ₩68,155 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩66,884 | ₩68,984 | ₩66,028 | ₩68,864 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩68,944 | ₩68,944 | ₩66,884 | ₩67,392 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,355 | ₩68,850 | ₩67,473 | ₩68,422 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,576 | ₩70,576 | ₩65,225 | ₩67,339 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,152 | ₩70,830 | ₩66,964 | ₩70,496 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,734 | ₩66,590 | ₩64,516 | ₩65,199 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,556 | ₩69,238 | ₩65,279 | ₩65,787 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,559 | ₩70,355 | ₩68,262 | ₩68,516 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,285 | ₩69,372 | ₩66,255 | ₩69,131 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,620 | ₩67,981 | ₩65,917 | ₩66,616 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩67,914 | ₩69,894 | ₩66,630 | ₩66,911 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,449 | ₩68,931 | ₩66,496 | ₩68,048 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,499 | ₩68,208 | ₩66,670 | ₩67,432 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,630 | ₩72,810 | ₩66,081 | ₩67,285 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,145 | ₩69,974 | ₩67,753 | ₩69,345 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,486 | ₩72,676 | ₩68,824 | ₩68,891 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,171 | ₩71,579 | ₩68,757 | ₩71,499 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,633 | ₩72,516 | ₩68,103 | ₩69,332 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,519 | ₩73,720 | ₩71,084 | ₩71,793 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,586 | ₩74,629 | ₩72,342 | ₩72,730 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,709 | ₩75,231 | ₩72,890 | ₩73,465 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,311 | ₩76,716 | ₩73,439 | ₩74,576 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,087 | ₩77,024 | ₩74,335 | ₩74,937 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩74,803 | ₩76,368 | ₩74,669 | ₩75,673 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,405 | ₩76,810 | ₩74,803 | ₩74,910 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,305 | ₩76,395 | ₩73,037 | ₩75,084 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,659 | ₩77,090 | ₩74,509 | ₩74,923 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,117 | ₩77,117 | ₩75,218 | ₩76,422 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,666 | ₩78,923 | ₩77,264 | ₩77,585 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩74,950 | ₩75,539 | ₩74,201 | ₩75,245 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,325 | ₩76,121 | ₩74,883 | ₩75,418 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,756 | ₩76,756 | ₩72,756 | ₩75,338 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,077 | ₩74,950 | ₩72,435 | ₩73,693 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,496 | ₩72,889 | ₩69,646 | ₩72,462 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩70,897 | ₩71,285 | ₩69,452 | ₩69,840 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩70,897 | ₩71,860 | ₩70,081 | ₩70,242 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,633 | ₩72,966 | ₩70,422 | ₩71,726 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,008 | ₩72,342 | ₩67,098 | ₩72,021 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,192 | ₩68,576 | ₩66,737 | ₩67,459 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,580 | ₩71,292 | ₩67,553 | ₩68,797 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩66,844 | ₩68,081 | ₩66,055 | ₩66,938 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,553 | ₩68,543 | ₩66,496 | ₩67,098 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,392 | ₩71,934 | ₩68,315 | ₩68,369 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩70,897 | ₩72,636 | ₩70,830 | ₩72,476 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,485 | ₩74,241 | ₩70,054 | ₩70,362 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,221 | ₩76,790 | ₩73,091 | ₩73,506 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,749 | ₩80,930 | ₩75,967 | ₩75,994 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,124 | ₩80,007 | ₩78,121 | ₩78,549 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,555 | ₩84,568 | ₩79,244 | ₩79,365 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩86,762 | ₩87,096 | ₩82,669 | ₩83,672 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,508 | ₩87,765 | ₩85,571 | ₩87,203 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,738 | ₩88,889 | ₩86,401 | ₩87,551 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,116 | ₩89,544 | ₩87,417 | ₩88,327 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,237 | ₩90,193 | ₩87,631 | ₩89,170 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,581 | ₩90,862 | ₩87,645 | ₩90,775 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩87,859 | ₩88,621 | ₩86,635 | ₩88,287 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,672 | ₩88,969 | ₩86,374 | ₩88,702 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,471 | ₩87,817 | ₩85,357 | ₩87,190 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,254 | ₩87,498 | ₩86,086 | ₩86,535 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,668 | ₩87,471 | ₩85,478 | ₩85,999 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,019 | ₩89,625 | ₩87,170 | ₩87,658 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩84,876 | ₩88,327 | ₩84,876 | ₩88,193 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩82,883 | ₩85,926 | ₩82,481 | ₩85,237 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,638 | ₩85,692 | ₩82,040 | ₩82,147 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩84,782 | ₩86,575 | ₩83,585 | ₩84,782 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,622 | ₩84,414 | ₩80,100 | ₩83,832 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,298 | ₩86,949 | ₩79,097 | ₩80,595 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,464 | ₩94,447 | ₩92,541 | ₩93,919 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,062 | ₩93,999 | ₩92,588 | ₩92,942 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,163 | ₩93,624 | ₩90,655 | ₩92,889 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,206 | ₩93,062 | ₩89,772 | ₩90,320 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,430 | ₩92,180 | ₩90,374 | ₩91,644 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,380 | ₩92,935 | ₩89,892 | ₩91,417 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩92,955 | ₩93,611 | ₩90,935 | ₩91,417 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,199 | ₩95,979 | ₩92,621 | ₩93,718 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,126 | ₩97,289 | ₩93,631 | ₩94,842 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,136 | ₩96,313 | ₩94,688 | ₩95,925 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,240 | ₩95,657 | ₩93,651 | ₩95,524 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩97,998 | ₩97,998 | ₩92,547 | ₩94,333 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩98,761 | ₩99,831 | ₩96,313 | ₩97,289 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,637 | ₩98,761 | ₩95,577 | ₩96,795 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩95,925 | ₩98,480 | ₩95,296 | ₩97,249 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,112 | ₩97,249 | ₩94,627 | ₩95,296 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩95,805 | ₩97,395 | ₩95,081 | ₩96,942 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩93,945 | ₩96,815 | ₩93,668 | ₩96,607 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,223 | ₩94,761 | ₩92,180 | ₩94,133 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,183 | ₩93,618 | ₩92,300 | ₩92,541 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,664 | ₩94,949 | ₩92,099 | ₩92,474 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,685 | ₩93,678 | ₩91,162 | ₩93,544 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩88,742 | ₩92,086 | ₩88,648 | ₩91,190 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,233 | ₩88,635 | ₩86,963 | ₩87,952 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,661 | ₩89,772 | ₩87,029 | ₩88,140 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩84,822 | ₩89,611 | ₩84,020 | ₩88,996 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,669 | ₩84,087 | ₩82,341 | ₩83,217 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,057 | ₩84,120 | ₩82,628 | ₩82,669 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,006 | ₩84,595 | ₩83,016 | ₩83,271 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,538 | ₩83,953 | ₩82,963 | ₩83,886 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,140 | ₩84,301 | ₩83,498 | ₩83,685 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,739 | ₩84,461 | ₩83,230 | ₩84,060 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩84,943 | ₩86,668 | ₩83,565 | ₩83,926 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩82,976 | ₩83,525 | ₩82,080 | ₩83,164 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,200 | ₩83,498 | ₩81,204 | ₩82,107 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,331 | ₩81,933 | ₩80,261 | ₩80,997 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩81,813 | ₩83,217 | ₩80,408 | ₩80,528 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,321 | ₩82,990 | ₩81,063 | ₩82,521 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,103 | ₩85,170 | ₩81,491 | ₩82,414 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,568 | ₩88,568 | ₩84,488 | ₩84,715 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,384 | ₩89,625 | ₩86,481 | ₩88,140 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩87,832 | ₩90,106 | ₩87,056 | ₩89,651 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,100 | ₩87,431 | ₩83,852 | ₩87,163 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,625 | ₩89,778 | ₩82,736 | ₩84,501 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,625 | ₩92,287 | ₩83,378 | ₩89,156 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,646 | ₩115,977 | ₩111,088 | ₩112,980 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,031 | ₩112,031 | ₩109,088 | ₩110,894 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩110,800 | ₩112,606 | ₩110,064 | ₩110,867 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,526 | ₩113,689 | ₩110,506 | ₩110,613 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,402 | ₩113,703 | ₩111,402 | ₩113,275 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,486 | ₩113,703 | ₩112,118 | ₩112,539 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,579 | ₩113,509 | ₩111,148 | ₩112,646 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,141 | ₩111,282 | ₩107,610 | ₩111,108 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,409 | ₩110,680 | ₩107,710 | ₩109,262 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,382 | ₩114,867 | ₩109,195 | ₩109,690 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩109,971 | ₩113,281 | ₩109,971 | ₩111,415 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩108,927 | ₩110,797 | ₩107,743 | ₩110,519 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩109,877 | ₩110,559 | ₩108,887 | ₩109,061 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,004 | ₩113,057 | ₩109,931 | ₩110,532 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,244 | ₩116,432 | ₩111,603 | ₩114,037 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,004 | ₩117,716 | ₩113,636 | ₩115,642 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,626 | ₩116,298 | ₩114,131 | ₩115,856 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,101 | ₩117,716 | ₩112,967 | ₩114,867 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,088 | ₩115,549 | ₩108,780 | ₩114,947 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,569 | ₩110,252 | ₩106,573 | ₩109,797 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,603 | ₩114,251 | ₩103,603 | ₩110,907 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩105,837 | ₩108,456 | ₩104,419 | ₩106,426 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,215 | ₩111,221 | ₩105,275 | ₩106,667 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩110,733 | ₩112,164 | ₩110,118 | ₩111,215 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,519 | ₩112,218 | ₩110,385 | ₩110,987 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,536 | ₩113,556 | ₩110,211 | ₩110,680 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,365 | ₩112,700 | ₩110,907 | ₩111,576 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩112,980 | ₩113,542 | ₩111,415 | ₩112,271 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,194 | ₩114,171 | ₩109,828 | ₩112,579 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,546 | ₩113,328 | ₩110,546 | ₩112,793 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,419 | ₩113,582 | ₩109,877 | ₩109,904 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩113,770 | ₩114,987 | ₩112,827 | ₩113,529 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩111,964 | ₩114,372 | ₩111,723 | ₩113,676 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,158 | ₩111,770 | ₩109,516 | ₩110,680 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩112,967 | ₩113,636 | ₩110,747 | ₩111,255 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,562 | ₩116,125 | ₩111,777 | ₩112,512 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩114,733 | ₩116,338 | ₩113,168 | ₩115,054 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,040 | ₩116,953 | ₩114,465 | ₩115,522 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩116,927 | ₩117,595 | ₩114,612 | ₩114,840 | -1.78% | 81.2만 |
|---|