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 | ₩58,220 | ₩60,970 | ₩57,723 | ₩60,473 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,805 | ₩57,750 | ₩54,893 | ₩57,710 | +3.41% | 125만 |
| 2026.10.07 | ₩55,765 | ₩56,610 | ₩54,356 | ₩56,369 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,878 | ₩57,187 | ₩55,953 | ₩56,476 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,920 | ₩57,945 | ₩54,665 | ₩56,489 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,188 | ₩55,886 | ₩53,753 | ₩54,719 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,671 | ₩56,436 | ₩54,283 | ₩55,014 | -1.18% | 130만 |
| 2026.09.30 | ₩55,926 | ₩56,259 | ₩54,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,960 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,510 | ₩56,583 | ₩55,108 | ₩55,738 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩57,012 | ₩57,200 | ₩55,027 | ₩55,805 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,798 | ₩58,327 | ₩56,409 | ₩57,777 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,561 | ₩59,561 | ₩56,838 | ₩56,932 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,823 | ₩59,991 | ₩58,630 | ₩58,783 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,708 | ₩61,708 | ₩58,716 | ₩59,145 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,380 | ₩61,091 | ₩59,709 | ₩60,809 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩62,016 | ₩62,687 | ₩60,098 | ₩60,125 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,371 | ₩63,586 | ₩61,815 | ₩61,936 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,352 | ₩63,163 | ₩61,573 | ₩62,365 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,191 | ₩63,183 | ₩61,366 | ₩62,580 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,298 | ₩63,787 | ₩62,231 | ₩62,969 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,694 | ₩62,352 | ₩60,111 | ₩61,372 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,573 | ₩62,472 | ₩61,077 | ₩61,547 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,613 | ₩63,827 | ₩61,734 | ₩62,097 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,452 | ₩64,900 | ₩63,063 | ₩63,841 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,708 | ₩64,028 | ₩61,184 | ₩63,827 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,922 | ₩63,029 | ₩60,567 | ₩62,177 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,721 | ₩62,345 | ₩60,802 | ₩60,862 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,659 | ₩65,397 | ₩61,828 | ₩62,204 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩64,994 | ₩65,953 | ₩64,538 | ₩65,249 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,403 | ₩66,738 | ₩64,820 | ₩65,732 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,410 | ₩66,819 | ₩65,182 | ₩66,108 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,927 | ₩66,470 | ₩64,927 | ₩65,249 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,464 | ₩65,645 | ₩64,082 | ₩64,444 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,893 | ₩66,931 | ₩64,713 | ₩65,477 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,458 | ₩65,880 | ₩63,552 | ₩65,799 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,673 | ₩63,284 | ₩60,614 | ₩61,788 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,955 | ₩63,881 | ₩62,432 | ₩63,210 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,627 | ₩62,647 | ₩61,319 | ₩62,311 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,653 | ₩64,181 | ₩61,231 | ₩61,386 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩64,163 | ₩64,484 | ₩62,888 | ₩64,256 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,766 | ₩65,665 | ₩62,492 | ₩63,841 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,653 | ₩64,806 | ₩62,955 | ₩64,766 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,639 | ₩65,048 | ₩63,116 | ₩64,726 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,398 | ₩63,545 | ₩61,600 | ₩61,882 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,195 | ₩65,450 | ₩62,781 | ₩63,787 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩64,109 | ₩66,161 | ₩63,411 | ₩64,270 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,893 | ₩65,893 | ₩62,150 | ₩64,095 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,391 | ₩65,732 | ₩63,619 | ₩65,182 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,366 | ₩64,267 | ₩60,366 | ₩63,867 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,455 | ₩60,997 | ₩56,806 | ₩59,306 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,571 | ₩58,300 | ₩54,008 | ₩57,911 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩63,036 | ₩64,377 | ₩48,642 | ₩54,088 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,837 | ₩83,572 | ₩80,488 | ₩83,211 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,475 | ₩80,810 | ₩78,878 | ₩79,777 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,308 | ₩82,621 | ₩78,650 | ₩78,785 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩77,067 | ₩80,569 | ₩77,067 | ₩78,422 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,881 | ₩77,617 | ₩74,398 | ₩77,242 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,298 | ₩75,002 | ₩73,244 | ₩74,022 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩75,055 | ₩76,055 | ₩73,794 | ₩74,425 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,309 | ₩78,268 | ₩74,465 | ₩75,189 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩75,095 | ₩77,805 | ₩74,442 | ₩77,644 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩73,083 | ₩76,712 | ₩73,083 | ₩75,954 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,963 | ₩73,674 | ₩72,185 | ₩72,480 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,861 | ₩76,377 | ₩73,083 | ₩73,593 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,672 | ₩76,263 | ₩73,298 | ₩74,613 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩74,170 | ₩75,310 | ₩73,539 | ₩74,961 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,894 | ₩76,356 | ₩74,720 | ₩75,967 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,926 | ₩78,823 | ₩75,739 | ₩75,766 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,787 | ₩77,470 | ₩74,160 | ₩77,067 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,842 | ₩75,552 | ₩72,379 | ₩75,511 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,406 | ₩72,963 | ₩71,044 | ₩71,313 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,509 | ₩70,588 | ₩68,080 | ₩70,280 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,395 | ₩69,716 | ₩67,328 | ₩68,844 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,942 | ₩68,415 | ₩62,942 | ₩68,334 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩66,175 | ₩66,269 | ₩62,888 | ₩63,116 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,799 | ₩66,966 | ₩64,659 | ₩65,517 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,228 | ₩67,422 | ₩65,719 | ₩66,054 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩69,019 | ₩70,065 | ₩64,565 | ₩65,263 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩73,056 | ₩73,767 | ₩69,381 | ₩70,038 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩74,170 | ₩77,054 | ₩73,409 | ₩73,539 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,572 | ₩75,914 | ₩73,606 | ₩74,666 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,839 | ₩77,805 | ₩74,351 | ₩74,438 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,893 | ₩78,248 | ₩75,498 | ₩76,061 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,377 | ₩77,832 | ₩74,827 | ₩76,839 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,819 | ₩78,704 | ₩75,686 | ₩75,753 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,275 | ₩79,200 | ₩76,040 | ₩78,489 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,476 | ₩80,193 | ₩77,577 | ₩77,577 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,910 | ₩83,064 | ₩78,463 | ₩78,771 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,816 | ₩83,312 | ₩80,931 | ₩81,347 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,488 | ₩80,891 | ₩78,917 | ₩80,421 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩80,126 | ₩81,779 | ₩79,187 | ₩81,615 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,375 | ₩83,037 | ₩79,375 | ₩81,374 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,503 | ₩80,126 | ₩77,227 | ₩79,281 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,820 | ₩81,447 | ₩75,377 | ₩78,919 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,364 | ₩77,014 | ₩74,465 | ₩76,249 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩71,138 | ₩76,289 | ₩70,679 | ₩75,578 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩70,065 | ₩72,198 | ₩69,220 | ₩72,050 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩68,174 | ₩69,837 | ₩66,939 | ₩69,502 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,395 | ₩69,696 | ₩66,597 | ₩69,287 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,220 | ₩70,327 | ₩68,019 | ₩68,348 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩67,074 | ₩69,180 | ₩66,215 | ₩69,059 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩69,139 | ₩69,139 | ₩67,074 | ₩67,583 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,549 | ₩69,045 | ₩67,664 | ₩68,616 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,776 | ₩70,776 | ₩65,410 | ₩67,530 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,342 | ₩71,031 | ₩67,154 | ₩70,695 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,920 | ₩66,778 | ₩64,699 | ₩65,383 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,750 | ₩69,434 | ₩65,464 | ₩65,973 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,756 | ₩70,555 | ₩68,455 | ₩68,710 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,476 | ₩69,569 | ₩66,443 | ₩69,327 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,811 | ₩68,174 | ₩66,104 | ₩66,805 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩68,106 | ₩70,092 | ₩66,819 | ₩67,100 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,643 | ₩69,126 | ₩66,684 | ₩68,241 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,691 | ₩68,402 | ₩66,859 | ₩67,624 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,830 | ₩73,016 | ₩66,269 | ₩67,476 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,341 | ₩70,172 | ₩67,945 | ₩69,542 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,688 | ₩72,882 | ₩69,019 | ₩69,086 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,367 | ₩71,782 | ₩68,952 | ₩71,702 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,836 | ₩72,721 | ₩68,296 | ₩69,528 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,727 | ₩73,928 | ₩71,286 | ₩71,997 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,794 | ₩74,841 | ₩72,547 | ₩72,936 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,921 | ₩75,444 | ₩73,097 | ₩73,674 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,525 | ₩76,933 | ₩73,647 | ₩74,787 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,303 | ₩77,242 | ₩74,545 | ₩75,149 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩75,015 | ₩76,585 | ₩74,881 | ₩75,887 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,619 | ₩77,027 | ₩75,015 | ₩75,122 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,513 | ₩76,611 | ₩73,244 | ₩75,297 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,874 | ₩77,309 | ₩74,720 | ₩75,136 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,336 | ₩77,336 | ₩75,431 | ₩76,638 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,886 | ₩79,147 | ₩77,483 | ₩77,805 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩75,163 | ₩75,753 | ₩74,411 | ₩75,458 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,538 | ₩76,336 | ₩75,095 | ₩75,632 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,963 | ₩76,974 | ₩72,963 | ₩75,552 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,285 | ₩75,163 | ₩72,641 | ₩73,902 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,695 | ₩73,095 | ₩69,844 | ₩72,667 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩71,098 | ₩71,487 | ₩69,649 | ₩70,038 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩71,098 | ₩72,064 | ₩70,280 | ₩70,441 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,836 | ₩73,173 | ₩70,622 | ₩71,930 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,200 | ₩72,547 | ₩67,288 | ₩72,225 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,382 | ₩68,770 | ₩66,926 | ₩67,650 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,771 | ₩71,494 | ₩67,744 | ₩68,992 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩67,033 | ₩68,274 | ₩66,242 | ₩67,127 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,744 | ₩68,737 | ₩66,684 | ₩67,288 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,594 | ₩72,138 | ₩68,509 | ₩68,563 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩71,098 | ₩72,842 | ₩71,031 | ₩72,681 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,694 | ₩74,452 | ₩70,253 | ₩70,561 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,437 | ₩77,007 | ₩73,298 | ₩73,714 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,972 | ₩81,159 | ₩76,182 | ₩76,209 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,348 | ₩80,233 | ₩78,342 | ₩78,771 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,794 | ₩84,808 | ₩79,469 | ₩79,589 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩87,008 | ₩87,343 | ₩82,903 | ₩83,909 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,753 | ₩88,014 | ₩85,814 | ₩87,450 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,987 | ₩89,141 | ₩86,646 | ₩87,799 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,369 | ₩89,798 | ₩87,665 | ₩88,577 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,489 | ₩90,449 | ₩87,880 | ₩89,422 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,832 | ₩91,119 | ₩87,893 | ₩91,032 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩88,108 | ₩88,872 | ₩86,880 | ₩88,537 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,920 | ₩89,221 | ₩86,619 | ₩88,953 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,719 | ₩88,066 | ₩85,599 | ₩87,437 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,498 | ₩87,746 | ₩86,330 | ₩86,780 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,914 | ₩87,719 | ₩85,720 | ₩86,243 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,269 | ₩89,878 | ₩87,417 | ₩87,907 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩85,116 | ₩88,577 | ₩85,116 | ₩88,443 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩83,117 | ₩86,169 | ₩82,715 | ₩85,478 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,881 | ₩85,935 | ₩82,272 | ₩82,380 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩85,022 | ₩86,820 | ₩83,822 | ₩85,022 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,850 | ₩84,653 | ₩80,327 | ₩84,070 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,528 | ₩87,196 | ₩79,321 | ₩80,824 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,729 | ₩94,714 | ₩92,803 | ₩94,185 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,326 | ₩94,265 | ₩92,850 | ₩93,205 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,421 | ₩93,889 | ₩90,911 | ₩93,152 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,468 | ₩93,326 | ₩90,026 | ₩90,576 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,689 | ₩92,441 | ₩90,630 | ₩91,904 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,642 | ₩93,199 | ₩90,147 | ₩91,676 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩93,219 | ₩93,876 | ₩91,193 | ₩91,676 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,466 | ₩96,250 | ₩92,883 | ₩93,983 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,398 | ₩97,565 | ₩93,896 | ₩95,110 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,405 | ₩96,586 | ₩94,956 | ₩96,197 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,507 | ₩95,929 | ₩93,916 | ₩95,794 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩98,276 | ₩98,276 | ₩92,810 | ₩94,600 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩99,041 | ₩100,114 | ₩96,586 | ₩97,565 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,914 | ₩99,041 | ₩95,848 | ₩97,069 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩96,197 | ₩98,759 | ₩95,566 | ₩97,525 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,385 | ₩97,525 | ₩94,896 | ₩95,566 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩96,076 | ₩97,671 | ₩95,350 | ₩97,216 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩94,211 | ₩97,089 | ₩93,934 | ₩96,881 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,487 | ₩95,030 | ₩92,441 | ₩94,399 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,447 | ₩93,883 | ₩92,561 | ₩92,803 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,930 | ₩95,218 | ₩92,360 | ₩92,736 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,944 | ₩93,943 | ₩91,420 | ₩93,809 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩88,993 | ₩92,347 | ₩88,899 | ₩91,448 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,483 | ₩88,886 | ₩87,209 | ₩88,202 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,913 | ₩90,026 | ₩87,276 | ₩88,389 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩85,063 | ₩89,865 | ₩84,258 | ₩89,248 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,903 | ₩84,325 | ₩82,574 | ₩83,453 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,292 | ₩84,358 | ₩82,863 | ₩82,903 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,244 | ₩84,835 | ₩83,252 | ₩83,507 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,775 | ₩84,191 | ₩83,198 | ₩84,124 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,378 | ₩84,539 | ₩83,735 | ₩83,922 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,976 | ₩84,700 | ₩83,466 | ₩84,298 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩85,183 | ₩86,914 | ₩83,802 | ₩84,164 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩83,211 | ₩83,761 | ₩82,313 | ₩83,399 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,433 | ₩83,735 | ₩81,434 | ₩82,339 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,561 | ₩82,165 | ₩80,488 | ₩81,226 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩82,044 | ₩83,453 | ₩80,636 | ₩80,756 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,554 | ₩83,225 | ₩81,293 | ₩82,755 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,344 | ₩85,411 | ₩81,722 | ₩82,648 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,819 | ₩88,819 | ₩84,727 | ₩84,955 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,637 | ₩89,878 | ₩86,726 | ₩88,389 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩88,081 | ₩90,361 | ₩87,303 | ₩89,905 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,338 | ₩87,678 | ₩84,090 | ₩87,410 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,878 | ₩90,033 | ₩82,970 | ₩84,741 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,878 | ₩92,548 | ₩83,614 | ₩89,409 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,965 | ₩116,305 | ₩111,402 | ₩113,301 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,348 | ₩112,348 | ₩109,397 | ₩111,208 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩111,114 | ₩112,925 | ₩110,376 | ₩111,181 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,844 | ₩114,012 | ₩110,819 | ₩110,926 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,718 | ₩114,025 | ₩111,718 | ₩113,596 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,804 | ₩114,025 | ₩112,435 | ₩112,858 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,898 | ₩113,830 | ₩111,463 | ₩112,965 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,451 | ₩111,597 | ₩107,915 | ₩111,422 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,719 | ₩110,993 | ₩108,015 | ₩109,571 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,703 | ₩115,192 | ₩109,504 | ₩110,001 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩110,282 | ₩113,602 | ₩110,282 | ₩111,731 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩109,236 | ₩111,111 | ₩108,049 | ₩110,832 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩110,188 | ₩110,872 | ₩109,196 | ₩109,370 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,321 | ₩113,377 | ₩110,242 | ₩110,846 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,574 | ₩116,762 | ₩111,919 | ₩114,360 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,332 | ₩118,049 | ₩113,958 | ₩115,970 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,951 | ₩116,627 | ₩114,454 | ₩116,185 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,432 | ₩118,049 | ₩113,287 | ₩115,192 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,397 | ₩115,876 | ₩109,088 | ₩115,273 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,880 | ₩110,564 | ₩106,875 | ₩110,108 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,897 | ₩114,575 | ₩103,897 | ₩111,221 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩106,137 | ₩108,764 | ₩104,715 | ₩106,727 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,530 | ₩111,537 | ₩105,574 | ₩106,969 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩111,047 | ₩112,482 | ₩110,430 | ₩111,530 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,832 | ₩112,536 | ₩110,698 | ₩111,302 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,852 | ₩113,877 | ₩110,524 | ₩110,993 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,683 | ₩113,019 | ₩111,221 | ₩111,892 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩113,301 | ₩113,864 | ₩111,731 | ₩112,590 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,515 | ₩114,494 | ₩110,139 | ₩112,898 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,859 | ₩113,649 | ₩110,859 | ₩113,113 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,737 | ₩113,904 | ₩110,188 | ₩110,215 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩114,092 | ₩115,313 | ₩113,146 | ₩113,851 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩112,281 | ₩114,696 | ₩112,040 | ₩113,998 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,470 | ₩112,087 | ₩109,826 | ₩110,993 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩113,287 | ₩113,958 | ₩111,060 | ₩111,570 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,890 | ₩116,454 | ₩112,093 | ₩112,831 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩115,058 | ₩116,668 | ₩113,488 | ₩115,380 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,366 | ₩117,285 | ₩114,790 | ₩115,849 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩117,258 | ₩117,929 | ₩114,937 | ₩115,165 | -1.78% | 81.2만 |
|---|