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 | ₩58,202 | ₩60,952 | ₩57,706 | ₩60,455 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,789 | ₩57,733 | ₩54,877 | ₩57,693 | +3.41% | 125만 |
| 2026.10.07 | ₩55,748 | ₩56,593 | ₩54,340 | ₩56,352 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,861 | ₩57,170 | ₩55,936 | ₩56,459 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,903 | ₩57,928 | ₩54,649 | ₩56,472 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,172 | ₩55,869 | ₩53,737 | ₩54,702 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,654 | ₩56,419 | ₩54,266 | ₩54,997 | -1.18% | 130만 |
| 2026.09.30 | ₩55,909 | ₩56,242 | ₩54,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,944 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,493 | ₩56,566 | ₩55,091 | ₩55,721 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩56,995 | ₩57,183 | ₩55,011 | ₩55,789 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,781 | ₩58,310 | ₩56,392 | ₩57,760 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,544 | ₩59,544 | ₩56,821 | ₩56,915 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,806 | ₩59,973 | ₩58,613 | ₩58,766 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,689 | ₩61,689 | ₩58,699 | ₩59,128 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,362 | ₩61,072 | ₩59,691 | ₩60,791 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩61,998 | ₩62,668 | ₩60,080 | ₩60,107 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,352 | ₩63,567 | ₩61,797 | ₩61,917 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,333 | ₩63,144 | ₩61,555 | ₩62,346 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,172 | ₩63,164 | ₩61,347 | ₩62,561 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,279 | ₩63,768 | ₩62,212 | ₩62,950 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,676 | ₩62,333 | ₩60,093 | ₩61,354 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,555 | ₩62,454 | ₩61,059 | ₩61,528 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,594 | ₩63,808 | ₩61,716 | ₩62,078 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,433 | ₩64,881 | ₩63,044 | ₩63,822 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,689 | ₩64,009 | ₩61,166 | ₩63,808 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,904 | ₩63,010 | ₩60,549 | ₩62,159 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,703 | ₩62,326 | ₩60,784 | ₩60,844 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,640 | ₩65,377 | ₩61,810 | ₩62,185 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩64,975 | ₩65,934 | ₩64,519 | ₩65,230 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,383 | ₩66,718 | ₩64,801 | ₩65,712 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,391 | ₩66,799 | ₩65,163 | ₩66,088 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,908 | ₩66,450 | ₩64,908 | ₩65,230 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,444 | ₩65,625 | ₩64,063 | ₩64,425 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,873 | ₩66,911 | ₩64,693 | ₩65,458 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,438 | ₩65,860 | ₩63,533 | ₩65,779 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,655 | ₩63,265 | ₩60,596 | ₩61,770 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,936 | ₩63,862 | ₩62,413 | ₩63,191 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,609 | ₩62,628 | ₩61,300 | ₩62,293 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,634 | ₩64,162 | ₩61,213 | ₩61,367 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩64,143 | ₩64,465 | ₩62,869 | ₩64,237 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,747 | ₩65,645 | ₩62,474 | ₩63,822 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,634 | ₩64,787 | ₩62,936 | ₩64,747 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,620 | ₩65,028 | ₩63,097 | ₩64,707 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,379 | ₩63,526 | ₩61,582 | ₩61,864 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,176 | ₩65,431 | ₩62,762 | ₩63,768 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩64,090 | ₩66,142 | ₩63,392 | ₩64,251 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,873 | ₩65,873 | ₩62,132 | ₩64,076 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,371 | ₩65,712 | ₩63,600 | ₩65,163 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,348 | ₩64,248 | ₩60,348 | ₩63,848 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,438 | ₩60,978 | ₩56,789 | ₩59,289 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,555 | ₩58,283 | ₩53,991 | ₩57,894 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩63,017 | ₩64,358 | ₩48,627 | ₩54,072 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,813 | ₩83,547 | ₩80,464 | ₩83,187 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,451 | ₩80,786 | ₩78,855 | ₩79,753 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,284 | ₩82,597 | ₩78,627 | ₩78,761 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩77,044 | ₩80,545 | ₩77,044 | ₩78,399 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,859 | ₩77,594 | ₩74,376 | ₩77,219 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,276 | ₩74,979 | ₩73,222 | ₩74,000 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩75,033 | ₩76,032 | ₩73,772 | ₩74,403 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,286 | ₩78,245 | ₩74,443 | ₩75,167 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩75,073 | ₩77,782 | ₩74,420 | ₩77,621 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩73,061 | ₩76,689 | ₩73,061 | ₩75,931 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,941 | ₩73,652 | ₩72,163 | ₩72,458 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,839 | ₩76,354 | ₩73,061 | ₩73,571 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,650 | ₩76,240 | ₩73,276 | ₩74,590 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩74,148 | ₩75,288 | ₩73,517 | ₩74,939 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,872 | ₩76,334 | ₩74,698 | ₩75,945 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,903 | ₩78,800 | ₩75,717 | ₩75,744 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,765 | ₩77,447 | ₩74,138 | ₩77,044 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,820 | ₩75,529 | ₩72,357 | ₩75,489 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,385 | ₩72,941 | ₩71,023 | ₩71,291 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,488 | ₩70,567 | ₩68,059 | ₩70,259 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,375 | ₩69,695 | ₩67,308 | ₩68,824 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,923 | ₩68,395 | ₩62,923 | ₩68,314 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩66,155 | ₩66,249 | ₩62,869 | ₩63,097 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,779 | ₩66,946 | ₩64,640 | ₩65,498 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,209 | ₩67,402 | ₩65,699 | ₩66,034 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩68,998 | ₩70,044 | ₩64,546 | ₩65,243 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩73,035 | ₩73,745 | ₩69,360 | ₩70,017 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩74,148 | ₩77,031 | ₩73,387 | ₩73,517 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,550 | ₩75,891 | ₩73,585 | ₩74,644 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,816 | ₩77,782 | ₩74,329 | ₩74,416 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,870 | ₩78,225 | ₩75,475 | ₩76,039 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,355 | ₩77,809 | ₩74,805 | ₩76,816 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,795 | ₩78,681 | ₩75,663 | ₩75,730 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,251 | ₩79,177 | ₩76,017 | ₩78,466 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,453 | ₩80,169 | ₩77,554 | ₩77,554 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,886 | ₩83,039 | ₩78,439 | ₩78,748 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,792 | ₩83,287 | ₩80,907 | ₩81,322 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,464 | ₩80,867 | ₩78,894 | ₩80,397 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩80,102 | ₩81,754 | ₩79,163 | ₩81,591 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,351 | ₩83,012 | ₩79,351 | ₩81,349 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,479 | ₩80,102 | ₩77,204 | ₩79,257 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,797 | ₩81,423 | ₩75,355 | ₩78,895 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,341 | ₩76,991 | ₩74,443 | ₩76,226 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩71,117 | ₩76,267 | ₩70,658 | ₩75,556 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩70,044 | ₩72,176 | ₩69,199 | ₩72,029 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩68,153 | ₩69,816 | ₩66,919 | ₩69,481 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,375 | ₩69,675 | ₩66,577 | ₩69,266 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,199 | ₩70,306 | ₩67,999 | ₩68,328 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩67,054 | ₩69,159 | ₩66,195 | ₩69,038 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩69,119 | ₩69,119 | ₩67,054 | ₩67,563 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,529 | ₩69,025 | ₩67,644 | ₩68,596 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,755 | ₩70,755 | ₩65,391 | ₩67,509 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,322 | ₩71,010 | ₩67,134 | ₩70,674 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,900 | ₩66,758 | ₩64,680 | ₩65,364 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,730 | ₩69,414 | ₩65,444 | ₩65,954 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,736 | ₩70,534 | ₩68,435 | ₩68,690 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,456 | ₩69,548 | ₩66,423 | ₩69,306 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,791 | ₩68,153 | ₩66,084 | ₩66,785 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩68,086 | ₩70,071 | ₩66,799 | ₩67,080 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,623 | ₩69,105 | ₩66,665 | ₩68,220 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,670 | ₩68,381 | ₩66,839 | ₩67,603 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,808 | ₩72,994 | ₩66,249 | ₩67,456 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,320 | ₩70,151 | ₩67,925 | ₩69,521 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,667 | ₩72,860 | ₩68,998 | ₩69,065 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,347 | ₩71,761 | ₩68,931 | ₩71,680 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,814 | ₩72,699 | ₩68,275 | ₩69,508 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,705 | ₩73,906 | ₩71,264 | ₩71,975 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,772 | ₩74,818 | ₩72,525 | ₩72,914 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,899 | ₩75,422 | ₩73,075 | ₩73,652 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,502 | ₩76,910 | ₩73,625 | ₩74,765 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,280 | ₩77,219 | ₩74,523 | ₩75,127 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩74,993 | ₩76,562 | ₩74,859 | ₩75,864 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,596 | ₩77,004 | ₩74,993 | ₩75,100 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,491 | ₩76,589 | ₩73,222 | ₩75,274 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,851 | ₩77,286 | ₩74,698 | ₩75,113 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,313 | ₩77,313 | ₩75,408 | ₩76,615 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,863 | ₩79,123 | ₩77,460 | ₩77,782 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩75,140 | ₩75,730 | ₩74,389 | ₩75,435 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,516 | ₩76,314 | ₩75,073 | ₩75,610 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,941 | ₩76,951 | ₩72,941 | ₩75,529 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,263 | ₩75,140 | ₩72,619 | ₩73,880 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,674 | ₩73,074 | ₩69,823 | ₩72,646 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩71,077 | ₩71,466 | ₩69,628 | ₩70,017 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩71,077 | ₩72,042 | ₩70,259 | ₩70,420 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,814 | ₩73,151 | ₩70,601 | ₩71,908 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,180 | ₩72,525 | ₩67,268 | ₩72,203 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,362 | ₩68,750 | ₩66,906 | ₩67,630 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,751 | ₩71,472 | ₩67,724 | ₩68,971 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩67,013 | ₩68,254 | ₩66,222 | ₩67,107 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,724 | ₩68,716 | ₩66,665 | ₩67,268 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,573 | ₩72,116 | ₩68,488 | ₩68,542 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩71,077 | ₩72,820 | ₩71,010 | ₩72,659 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,672 | ₩74,429 | ₩70,232 | ₩70,540 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,414 | ₩76,984 | ₩73,276 | ₩73,692 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,949 | ₩81,135 | ₩76,159 | ₩76,186 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,324 | ₩80,209 | ₩78,318 | ₩78,748 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,769 | ₩84,782 | ₩79,445 | ₩79,566 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩86,982 | ₩87,317 | ₩82,878 | ₩83,884 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,727 | ₩87,988 | ₩85,788 | ₩87,424 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,961 | ₩89,114 | ₩86,620 | ₩87,773 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,342 | ₩89,771 | ₩87,639 | ₩88,551 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,463 | ₩90,422 | ₩87,853 | ₩89,396 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,806 | ₩91,092 | ₩87,867 | ₩91,005 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩88,081 | ₩88,846 | ₩86,854 | ₩88,511 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,894 | ₩89,195 | ₩86,593 | ₩88,926 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,693 | ₩88,040 | ₩85,574 | ₩87,411 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,472 | ₩87,719 | ₩86,305 | ₩86,754 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,888 | ₩87,693 | ₩85,694 | ₩86,217 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,242 | ₩89,852 | ₩87,391 | ₩87,880 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩85,091 | ₩88,551 | ₩85,091 | ₩88,417 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩83,093 | ₩86,144 | ₩82,690 | ₩85,453 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,855 | ₩85,909 | ₩82,248 | ₩82,355 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩84,997 | ₩86,794 | ₩83,797 | ₩84,997 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,826 | ₩84,628 | ₩80,303 | ₩84,045 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,504 | ₩87,170 | ₩79,297 | ₩80,799 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,701 | ₩94,686 | ₩92,775 | ₩94,157 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,298 | ₩94,237 | ₩92,822 | ₩93,178 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,394 | ₩93,861 | ₩90,884 | ₩93,124 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,440 | ₩93,298 | ₩89,999 | ₩90,549 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,662 | ₩92,413 | ₩90,603 | ₩91,877 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,614 | ₩93,171 | ₩90,120 | ₩91,649 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩93,191 | ₩93,848 | ₩91,166 | ₩91,649 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,438 | ₩96,222 | ₩92,856 | ₩93,955 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,369 | ₩97,536 | ₩93,868 | ₩95,082 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,377 | ₩96,557 | ₩94,928 | ₩96,168 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,478 | ₩95,900 | ₩93,888 | ₩95,766 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩98,247 | ₩98,247 | ₩92,782 | ₩94,572 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩99,011 | ₩100,084 | ₩96,557 | ₩97,536 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,885 | ₩99,011 | ₩95,819 | ₩97,040 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩96,168 | ₩98,730 | ₩95,538 | ₩97,496 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,356 | ₩97,496 | ₩94,867 | ₩95,538 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩96,047 | ₩97,642 | ₩95,322 | ₩97,187 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩94,183 | ₩97,060 | ₩93,906 | ₩96,852 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,459 | ₩95,001 | ₩92,413 | ₩94,371 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,419 | ₩93,855 | ₩92,534 | ₩92,775 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,902 | ₩95,189 | ₩92,333 | ₩92,708 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,917 | ₩93,915 | ₩91,393 | ₩93,781 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩88,967 | ₩92,319 | ₩88,873 | ₩91,421 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,457 | ₩88,859 | ₩87,183 | ₩88,175 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,886 | ₩89,999 | ₩87,250 | ₩88,363 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩85,037 | ₩89,838 | ₩84,233 | ₩89,221 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,878 | ₩84,300 | ₩82,550 | ₩83,428 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,267 | ₩84,333 | ₩82,838 | ₩82,878 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,219 | ₩84,809 | ₩83,227 | ₩83,482 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,750 | ₩84,166 | ₩83,173 | ₩84,098 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,353 | ₩84,514 | ₩83,710 | ₩83,897 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,951 | ₩84,675 | ₩83,441 | ₩84,273 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩85,158 | ₩86,888 | ₩83,777 | ₩84,139 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩83,187 | ₩83,736 | ₩82,288 | ₩83,374 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,409 | ₩83,710 | ₩81,410 | ₩82,315 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,537 | ₩82,141 | ₩80,464 | ₩81,202 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩82,020 | ₩83,428 | ₩80,612 | ₩80,732 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,529 | ₩83,200 | ₩81,269 | ₩82,731 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,319 | ₩85,386 | ₩81,698 | ₩82,623 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,792 | ₩88,792 | ₩84,702 | ₩84,930 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,610 | ₩89,852 | ₩86,700 | ₩88,363 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩88,055 | ₩90,334 | ₩87,277 | ₩89,879 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,313 | ₩87,652 | ₩84,065 | ₩87,384 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,852 | ₩90,006 | ₩82,945 | ₩84,715 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,852 | ₩92,520 | ₩83,589 | ₩89,382 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,932 | ₩116,271 | ₩111,369 | ₩113,267 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,315 | ₩112,315 | ₩109,364 | ₩111,175 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩111,081 | ₩112,891 | ₩110,343 | ₩111,148 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,811 | ₩113,978 | ₩110,786 | ₩110,893 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,684 | ₩113,991 | ₩111,684 | ₩113,562 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,771 | ₩113,991 | ₩112,402 | ₩112,824 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,864 | ₩113,796 | ₩111,430 | ₩112,932 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,418 | ₩111,564 | ₩107,882 | ₩111,389 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,686 | ₩110,960 | ₩107,983 | ₩109,539 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,669 | ₩115,158 | ₩109,472 | ₩109,968 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩110,249 | ₩113,569 | ₩110,249 | ₩111,698 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩109,203 | ₩111,078 | ₩108,016 | ₩110,799 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩110,155 | ₩110,839 | ₩109,163 | ₩109,337 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,288 | ₩113,343 | ₩110,209 | ₩110,813 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,539 | ₩116,727 | ₩111,885 | ₩114,326 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,298 | ₩118,014 | ₩113,924 | ₩115,935 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,916 | ₩116,593 | ₩114,420 | ₩116,150 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,397 | ₩118,014 | ₩113,253 | ₩115,158 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,364 | ₩115,842 | ₩109,056 | ₩115,238 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,847 | ₩110,531 | ₩106,843 | ₩110,075 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,866 | ₩114,541 | ₩103,866 | ₩111,188 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩106,105 | ₩108,731 | ₩104,684 | ₩106,696 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,497 | ₩111,503 | ₩105,542 | ₩106,937 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩111,014 | ₩112,449 | ₩110,397 | ₩111,497 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,799 | ₩112,502 | ₩110,665 | ₩111,269 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,818 | ₩113,843 | ₩110,491 | ₩110,960 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,650 | ₩112,985 | ₩111,188 | ₩111,859 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩113,267 | ₩113,830 | ₩111,698 | ₩112,556 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,481 | ₩114,460 | ₩110,106 | ₩112,864 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,826 | ₩113,615 | ₩110,826 | ₩113,079 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,704 | ₩113,870 | ₩110,155 | ₩110,182 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩114,058 | ₩115,278 | ₩113,113 | ₩113,817 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩112,248 | ₩114,661 | ₩112,006 | ₩113,964 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,437 | ₩112,053 | ₩109,793 | ₩110,960 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩113,253 | ₩113,924 | ₩111,027 | ₩111,537 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,855 | ₩116,420 | ₩112,060 | ₩112,797 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩115,024 | ₩116,633 | ₩113,455 | ₩115,345 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,332 | ₩117,250 | ₩114,755 | ₩115,815 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩117,223 | ₩117,893 | ₩114,903 | ₩115,131 | -1.78% | 81.2만 |
|---|