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 | ₩58,225 | ₩60,975 | ₩57,728 | ₩60,478 | +3.87% | 118.4만 |
| 2026.10.08 | ₩55,810 | ₩57,755 | ₩54,897 | ₩57,715 | +3.41% | 125만 |
| 2026.10.07 | ₩55,769 | ₩56,615 | ₩54,361 | ₩56,373 | +1.08% | 99.6만 |
| 2026.10.06 | ₩56,883 | ₩57,192 | ₩55,957 | ₩56,481 | -0.71% | 111.9만 |
| 2026.10.05 | ₩54,924 | ₩57,950 | ₩54,669 | ₩56,494 | +2.86% | 197.5만 |
| 2026.10.02 | ₩55,193 | ₩55,890 | ₩53,757 | ₩54,723 | -0.85% | 215.8만 |
| 2026.10.01 | ₩55,676 | ₩56,440 | ₩54,287 | ₩55,018 | -1.18% | 130만 |
| 2026.09.30 | ₩55,930 | ₩56,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,965 |
| -1.73% |
| 139.9만 |
| 2026.09.29 | ₩55,515 | ₩56,588 | ₩55,112 | ₩55,743 | +0.41% | 98.4만 |
|---|
| 2026.09.28 | ₩57,017 | ₩57,205 | ₩55,032 | ₩55,810 | -2.12% | 124.8만 |
|---|
| 2026.09.25 | ₩56,802 | ₩58,332 | ₩56,413 | ₩57,782 | +1.72% | 106.9만 |
|---|
| 2026.09.24 | ₩59,566 | ₩59,566 | ₩56,843 | ₩56,937 | -4.41% | 78.3만 |
|---|
| 2026.09.23 | ₩58,828 | ₩59,995 | ₩58,635 | ₩58,788 | -0.07% | 89.1만 |
|---|
| 2026.09.22 | ₩61,713 | ₩61,713 | ₩58,721 | ₩59,150 | -4.15% | 98.8만 |
|---|
| 2026.09.21 | ₩60,385 | ₩61,096 | ₩59,714 | ₩60,814 | +0.71% | 85.4만 |
|---|
| 2026.09.18 | ₩62,021 | ₩62,692 | ₩60,103 | ₩60,130 | -3.05% | 307.8만 |
|---|
| 2026.09.17 | ₩63,376 | ₩63,591 | ₩61,820 | ₩61,941 | -2.27% | 78.6만 |
|---|
| 2026.09.16 | ₩62,357 | ₩63,168 | ₩61,579 | ₩62,370 | +0.02% | 100.7만 |
|---|
| 2026.09.15 | ₩62,196 | ₩63,188 | ₩61,371 | ₩62,585 | +0.63% | 76.7만 |
|---|
| 2026.09.14 | ₩62,303 | ₩63,792 | ₩62,236 | ₩62,974 | +1.08% | 101.8만 |
|---|
| 2026.09.11 | ₩61,699 | ₩62,357 | ₩60,116 | ₩61,377 | -0.52% | 147.1만 |
|---|
| 2026.09.10 | ₩61,579 | ₩62,477 | ₩61,082 | ₩61,552 | -0.04% | 158.4만 |
|---|
| 2026.09.09 | ₩63,618 | ₩63,832 | ₩61,740 | ₩62,102 | -2.38% | 86.1만 |
|---|
| 2026.09.08 | ₩63,457 | ₩64,906 | ₩63,068 | ₩63,846 | +0.61% | 123.3만 |
|---|
| 2026.09.04 | ₩61,713 | ₩64,034 | ₩61,189 | ₩63,832 | +3.43% | 129만 |
|---|
| 2026.09.03 | ₩61,927 | ₩63,034 | ₩60,572 | ₩62,182 | +0.41% | 125.7만 |
|---|
| 2026.09.02 | ₩61,726 | ₩62,350 | ₩60,807 | ₩60,867 | -1.39% | 132.7만 |
|---|
| 2026.09.01 | ₩64,664 | ₩65,402 | ₩61,833 | ₩62,209 | -3.80% | 120.2만 |
|---|
| 2026.08.31 | ₩65,000 | ₩65,959 | ₩64,543 | ₩65,254 | +0.39% | 124.4만 |
|---|
| 2026.08.28 | ₩66,408 | ₩66,744 | ₩64,825 | ₩65,737 | -1.01% | 96.5만 |
|---|
| 2026.08.27 | ₩65,415 | ₩66,824 | ₩65,187 | ₩66,113 | +1.07% | 55.4만 |
|---|
| 2026.08.26 | ₩64,932 | ₩66,475 | ₩64,932 | ₩65,254 | +0.50% | 83.3만 |
|---|
| 2026.08.25 | ₩65,469 | ₩65,650 | ₩64,087 | ₩64,450 | -1.56% | 60.2만 |
|---|
| 2026.08.24 | ₩65,898 | ₩66,937 | ₩64,718 | ₩65,483 | -0.63% | 125.2만 |
|---|
| 2026.08.21 | ₩64,463 | ₩65,885 | ₩63,557 | ₩65,804 | +2.08% | 139.4만 |
|---|
| 2026.08.20 | ₩62,679 | ₩63,289 | ₩60,619 | ₩61,793 | -1.41% | 89.1만 |
|---|
| 2026.08.19 | ₩62,960 | ₩63,886 | ₩62,437 | ₩63,215 | +0.40% | 94.2만 |
|---|
| 2026.08.18 | ₩61,632 | ₩62,652 | ₩61,324 | ₩62,316 | +1.11% | 75.2만 |
|---|
| 2026.08.17 | ₩63,658 | ₩64,187 | ₩61,236 | ₩61,391 | -3.56% | 110.6만 |
|---|
| 2026.08.14 | ₩64,168 | ₩64,490 | ₩62,893 | ₩64,262 | +0.15% | 66만 |
|---|
| 2026.08.13 | ₩64,771 | ₩65,670 | ₩62,498 | ₩63,846 | -1.43% | 103.6만 |
|---|
| 2026.08.12 | ₩63,658 | ₩64,812 | ₩62,960 | ₩64,771 | +1.75% | 96.1만 |
|---|
| 2026.08.11 | ₩63,645 | ₩65,053 | ₩63,121 | ₩64,731 | +1.71% | 111.4만 |
|---|
| 2026.08.10 | ₩63,403 | ₩63,551 | ₩61,605 | ₩61,887 | -2.39% | 121.2만 |
|---|
| 2026.08.07 | ₩65,201 | ₩65,456 | ₩62,786 | ₩63,792 | -2.16% | 110.2만 |
|---|
| 2026.08.06 | ₩64,114 | ₩66,167 | ₩63,416 | ₩64,275 | +0.25% | 172.2만 |
|---|
| 2026.08.05 | ₩65,898 | ₩65,898 | ₩62,155 | ₩64,101 | -2.73% | 200만 |
|---|
| 2026.08.04 | ₩64,396 | ₩65,737 | ₩63,624 | ₩65,187 | +1.23% | 203.9만 |
|---|
| 2026.08.03 | ₩60,371 | ₩64,272 | ₩60,371 | ₩63,873 | +5.80% | 244.5만 |
|---|
| 2026.07.31 | ₩57,460 | ₩61,002 | ₩56,811 | ₩59,311 | +3.22% | 277.6만 |
|---|
| 2026.07.30 | ₩54,575 | ₩58,305 | ₩54,012 | ₩57,916 | +6.12% | 452만 |
|---|
| 2026.07.29 | ₩63,041 | ₩64,382 | ₩48,646 | ₩54,093 | -14.19% | 1208.9만 |
|---|
| 2026.07.28 | ₩80,844 | ₩83,579 | ₩80,495 | ₩83,218 | +2.94% | 124.6만 |
|---|
| 2026.07.27 | ₩80,481 | ₩80,817 | ₩78,885 | ₩79,784 | -0.87% | 83.6만 |
|---|
| 2026.07.24 | ₩79,314 | ₩82,628 | ₩78,657 | ₩78,791 | -0.66% | 110.4만 |
|---|
| 2026.07.23 | ₩77,074 | ₩80,575 | ₩77,074 | ₩78,429 | +1.76% | 142만 |
|---|
| 2026.07.22 | ₩74,887 | ₩77,624 | ₩74,404 | ₩77,248 | +3.15% | 77.9만 |
|---|
| 2026.07.21 | ₩73,304 | ₩75,008 | ₩73,250 | ₩74,028 | +0.99% | 53.6만 |
|---|
| 2026.07.20 | ₩75,061 | ₩76,061 | ₩73,800 | ₩74,431 | -0.84% | 64.5만 |
|---|
| 2026.07.17 | ₩77,315 | ₩78,274 | ₩74,471 | ₩75,196 | -2.74% | 125.1만 |
|---|
| 2026.07.16 | ₩75,102 | ₩77,812 | ₩74,448 | ₩77,651 | +3.39% | 65.5만 |
|---|
| 2026.07.15 | ₩73,089 | ₩76,718 | ₩73,089 | ₩75,960 | +3.93% | 94.2만 |
|---|
| 2026.07.14 | ₩72,969 | ₩73,680 | ₩72,190 | ₩72,486 | -0.66% | 77.3만 |
|---|
| 2026.07.13 | ₩73,867 | ₩76,383 | ₩73,089 | ₩73,599 | -0.36% | 68.1만 |
|---|
| 2026.07.10 | ₩75,679 | ₩76,269 | ₩73,304 | ₩74,619 | -1.40% | 102.5만 |
|---|
| 2026.07.09 | ₩74,176 | ₩75,316 | ₩73,545 | ₩74,967 | +1.07% | 71.2만 |
|---|
| 2026.07.08 | ₩74,900 | ₩76,363 | ₩74,726 | ₩75,974 | +1.43% | 106.4만 |
|---|
| 2026.07.07 | ₩77,932 | ₩78,830 | ₩75,746 | ₩75,772 | -2.77% | 97.6만 |
|---|
| 2026.07.06 | ₩74,793 | ₩77,476 | ₩74,167 | ₩77,074 | +3.05% | 130.7만 |
|---|
| 2026.07.02 | ₩72,848 | ₩75,558 | ₩72,385 | ₩75,518 | +3.66% | 115.1만 |
|---|
| 2026.07.01 | ₩71,412 | ₩72,969 | ₩71,050 | ₩71,318 | -0.13% | 98.6만 |
|---|
| 2026.06.30 | ₩68,514 | ₩70,594 | ₩68,085 | ₩70,285 | +2.58% | 89.9만 |
|---|
| 2026.06.29 | ₩67,401 | ₩69,722 | ₩67,334 | ₩68,850 | +2.15% | 108.1만 |
|---|
| 2026.06.26 | ₩62,947 | ₩68,421 | ₩62,947 | ₩68,340 | +8.57% | 273만 |
|---|
| 2026.06.25 | ₩66,180 | ₩66,274 | ₩62,893 | ₩63,121 | -4.62% | 155.4만 |
|---|
| 2026.06.24 | ₩65,804 | ₩66,972 | ₩64,664 | ₩65,523 | -0.43% | 116.4만 |
|---|
| 2026.06.23 | ₩66,234 | ₩67,428 | ₩65,724 | ₩66,059 | -0.26% | 127만 |
|---|
| 2026.06.22 | ₩69,024 | ₩70,071 | ₩64,570 | ₩65,268 | -5.44% | 166.5만 |
|---|
| 2026.06.18 | ₩73,062 | ₩73,773 | ₩69,387 | ₩70,044 | -4.13% | 161.3만 |
|---|
| 2026.06.17 | ₩74,176 | ₩77,060 | ₩73,415 | ₩73,545 | -0.85% | 79.1만 |
|---|
| 2026.06.16 | ₩74,578 | ₩75,920 | ₩73,612 | ₩74,672 | +0.13% | 64만 |
|---|
| 2026.06.15 | ₩76,846 | ₩77,812 | ₩74,357 | ₩74,444 | -3.12% | 81.6만 |
|---|
| 2026.06.12 | ₩76,899 | ₩78,254 | ₩75,504 | ₩76,068 | -1.08% | 80.7만 |
|---|
| 2026.06.11 | ₩75,383 | ₩77,838 | ₩74,833 | ₩76,846 | +1.94% | 78.1만 |
|---|
| 2026.06.10 | ₩77,825 | ₩78,710 | ₩75,692 | ₩75,759 | -2.65% | 80.5만 |
|---|
| 2026.06.09 | ₩78,281 | ₩79,207 | ₩76,046 | ₩78,496 | +0.27% | 80.4만 |
|---|
| 2026.06.08 | ₩78,482 | ₩80,200 | ₩77,584 | ₩77,584 | -1.15% | 67.4만 |
|---|
| 2026.06.05 | ₩81,917 | ₩83,071 | ₩78,469 | ₩78,778 | -3.83% | 78.4만 |
|---|
| 2026.06.04 | ₩81,823 | ₩83,319 | ₩80,938 | ₩81,353 | -0.57% | 126.4만 |
|---|
| 2026.06.03 | ₩80,495 | ₩80,897 | ₩78,924 | ₩80,428 | -0.08% | 111.4만 |
|---|
| 2026.06.02 | ₩80,133 | ₩81,785 | ₩79,193 | ₩81,622 | +1.86% | 135.6만 |
|---|
| 2026.06.01 | ₩79,381 | ₩83,044 | ₩79,381 | ₩81,380 | +2.52% | 173.1만 |
|---|
| 2026.05.29 | ₩78,509 | ₩80,133 | ₩77,233 | ₩79,287 | +0.99% | 209.4만 |
|---|
| 2026.05.28 | ₩75,826 | ₩81,454 | ₩75,383 | ₩78,925 | +4.09% | 220.5만 |
|---|
| 2026.05.27 | ₩75,370 | ₩77,020 | ₩74,471 | ₩76,255 | +1.17% | 155만 |
|---|
| 2026.05.26 | ₩71,144 | ₩76,296 | ₩70,685 | ₩75,585 | +6.24% | 156.1만 |
|---|
| 2026.05.22 | ₩70,071 | ₩72,204 | ₩69,226 | ₩72,056 | +2.83% | 96.6만 |
|---|
| 2026.05.21 | ₩68,179 | ₩69,843 | ₩66,945 | ₩69,507 | +1.95% | 55.6만 |
|---|
| 2026.05.20 | ₩67,401 | ₩69,702 | ₩66,603 | ₩69,293 | +2.81% | 74.3만 |
|---|
| 2026.05.19 | ₩69,226 | ₩70,332 | ₩68,025 | ₩68,354 | -1.26% | 130.9만 |
|---|
| 2026.05.18 | ₩67,079 | ₩69,185 | ₩66,220 | ₩69,065 | +2.96% | 171.4만 |
|---|
| 2026.05.15 | ₩69,145 | ₩69,145 | ₩67,079 | ₩67,589 | -2.25% | 98.8만 |
|---|
| 2026.05.14 | ₩68,555 | ₩69,051 | ₩67,669 | ₩68,622 | +0.10% | 132.2만 |
|---|
| 2026.05.13 | ₩70,782 | ₩70,782 | ₩65,415 | ₩67,535 | -4.59% | 143.9만 |
|---|
| 2026.05.12 | ₩67,347 | ₩71,037 | ₩67,159 | ₩70,701 | +4.98% | 153.7만 |
|---|
| 2026.05.11 | ₩65,925 | ₩66,784 | ₩64,704 | ₩65,389 | -0.81% | 111.7만 |
|---|
| 2026.05.08 | ₩68,756 | ₩69,440 | ₩65,469 | ₩65,979 | -4.04% | 113.4만 |
|---|
| 2026.05.07 | ₩69,762 | ₩70,560 | ₩68,461 | ₩68,716 | -1.50% | 153.3만 |
|---|
| 2026.05.06 | ₩67,481 | ₩69,574 | ₩66,448 | ₩69,333 | +2.74% | 138.1만 |
|---|
| 2026.05.05 | ₩67,817 | ₩68,179 | ₩66,109 | ₩66,811 | -1.48% | 99.2만 |
|---|
| 2026.05.04 | ₩68,112 | ₩70,098 | ₩66,824 | ₩67,106 | -1.48% | 129.6만 |
|---|
| 2026.05.01 | ₩68,649 | ₩69,132 | ₩66,690 | ₩68,246 | -0.59% | 167.6만 |
|---|
| 2026.04.30 | ₩67,696 | ₩68,407 | ₩66,864 | ₩67,629 | -0.10% | 200.4만 |
|---|
| 2026.04.29 | ₩70,835 | ₩73,022 | ₩66,274 | ₩67,481 | -4.73% | 261.9만 |
|---|
| 2026.04.28 | ₩69,346 | ₩70,178 | ₩67,951 | ₩69,548 | +0.29% | 214.2만 |
|---|
| 2026.04.27 | ₩71,694 | ₩72,888 | ₩69,024 | ₩69,091 | -3.63% | 118.3만 |
|---|
| 2026.04.24 | ₩69,373 | ₩71,788 | ₩68,957 | ₩71,707 | +3.36% | 125만 |
|---|
| 2026.04.23 | ₩71,842 | ₩72,727 | ₩68,301 | ₩69,534 | -3.21% | 149.4만 |
|---|
| 2026.04.22 | ₩73,733 | ₩73,934 | ₩71,292 | ₩72,003 | -2.35% | 100.6만 |
|---|
| 2026.04.21 | ₩73,800 | ₩74,847 | ₩72,553 | ₩72,942 | -1.16% | 86.7만 |
|---|
| 2026.04.20 | ₩74,927 | ₩75,450 | ₩73,103 | ₩73,680 | -1.67% | 107만 |
|---|
| 2026.04.17 | ₩75,531 | ₩76,940 | ₩73,653 | ₩74,793 | -0.98% | 141.9만 |
|---|
| 2026.04.16 | ₩76,309 | ₩77,248 | ₩74,552 | ₩75,155 | -1.51% | 93.4만 |
|---|
| 2026.04.15 | ₩75,021 | ₩76,591 | ₩74,887 | ₩75,893 | +1.16% | 82.7만 |
|---|
| 2026.04.14 | ₩75,625 | ₩77,034 | ₩75,021 | ₩75,128 | -0.66% | 64.6만 |
|---|
| 2026.04.13 | ₩73,519 | ₩76,618 | ₩73,250 | ₩75,303 | +2.43% | 91만 |
|---|
| 2026.04.10 | ₩75,880 | ₩77,315 | ₩74,726 | ₩75,142 | -0.97% | 92만 |
|---|
| 2026.04.09 | ₩77,342 | ₩77,342 | ₩75,437 | ₩76,644 | -0.90% | 89.1만 |
|---|
| 2026.04.08 | ₩77,892 | ₩79,153 | ₩77,490 | ₩77,812 | -0.10% | 91.7만 |
|---|
| 2026.04.07 | ₩75,169 | ₩75,759 | ₩74,417 | ₩75,464 | +0.39% | 72.4만 |
|---|
| 2026.04.06 | ₩75,544 | ₩76,343 | ₩75,102 | ₩75,638 | +0.12% | 98.1만 |
|---|
| 2026.04.02 | ₩72,969 | ₩76,980 | ₩72,969 | ₩75,558 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩73,291 | ₩75,169 | ₩72,647 | ₩73,908 | +0.84% | 107.1만 |
|---|
| 2026.03.31 | ₩70,701 | ₩73,101 | ₩69,849 | ₩72,673 | +2.79% | 159.1만 |
|---|
| 2026.03.30 | ₩71,104 | ₩71,493 | ₩69,655 | ₩70,044 | -1.49% | 101.4만 |
|---|
| 2026.03.27 | ₩71,104 | ₩72,070 | ₩70,285 | ₩70,446 | -0.92% | 99.3만 |
|---|
| 2026.03.26 | ₩71,842 | ₩73,179 | ₩70,627 | ₩71,936 | +0.13% | 113.2만 |
|---|
| 2026.03.25 | ₩68,206 | ₩72,553 | ₩67,294 | ₩72,231 | +5.90% | 142.2만 |
|---|
| 2026.03.24 | ₩67,388 | ₩68,776 | ₩66,931 | ₩67,656 | +0.40% | 192.8만 |
|---|
| 2026.03.23 | ₩67,777 | ₩71,500 | ₩67,750 | ₩68,997 | +1.80% | 202.1만 |
|---|
| 2026.03.20 | ₩67,039 | ₩68,280 | ₩66,247 | ₩67,133 | +0.14% | 214.4만 |
|---|
| 2026.03.19 | ₩67,750 | ₩68,743 | ₩66,690 | ₩67,294 | -0.67% | 189만 |
|---|
| 2026.03.18 | ₩71,600 | ₩72,143 | ₩68,514 | ₩68,568 | -4.23% | 146.2만 |
|---|
| 2026.03.17 | ₩71,104 | ₩72,848 | ₩71,037 | ₩72,687 | +2.23% | 156.3만 |
|---|
| 2026.03.16 | ₩73,700 | ₩74,458 | ₩70,259 | ₩70,567 | -4.25% | 156.9만 |
|---|
| 2026.03.13 | ₩76,443 | ₩77,013 | ₩73,304 | ₩73,720 | -3.56% | 146.3만 |
|---|
| 2026.03.12 | ₩78,979 | ₩81,166 | ₩76,188 | ₩76,215 | -3.50% | 133.3만 |
|---|
| 2026.03.11 | ₩79,354 | ₩80,240 | ₩78,348 | ₩78,778 | -0.73% | 185.9만 |
|---|
| 2026.03.10 | ₩84,801 | ₩84,815 | ₩79,475 | ₩79,596 | -6.14% | 162.7만 |
|---|
| 2026.03.09 | ₩87,015 | ₩87,350 | ₩82,910 | ₩83,916 | -3.56% | 188.4만 |
|---|
| 2026.03.06 | ₩86,760 | ₩88,021 | ₩85,821 | ₩87,458 | +0.80% | 38.3만 |
|---|
| 2026.03.05 | ₩87,994 | ₩89,148 | ₩86,653 | ₩87,806 | -0.21% | 89.6만 |
|---|
| 2026.03.04 | ₩89,376 | ₩89,805 | ₩87,672 | ₩88,585 | -0.89% | 54.5만 |
|---|
| 2026.03.03 | ₩89,497 | ₩90,456 | ₩87,887 | ₩89,430 | -0.07% | 86.1만 |
|---|
| 2026.03.02 | ₩88,839 | ₩91,127 | ₩87,900 | ₩91,040 | +2.48% | 119.3만 |
|---|
| 2026.02.27 | ₩88,115 | ₩88,880 | ₩86,887 | ₩88,544 | +0.49% | 104.2만 |
|---|
| 2026.02.26 | ₩87,927 | ₩89,228 | ₩86,626 | ₩88,960 | +1.17% | 110.1만 |
|---|
| 2026.02.25 | ₩87,726 | ₩88,073 | ₩85,606 | ₩87,444 | -0.32% | 183.4만 |
|---|
| 2026.02.24 | ₩86,505 | ₩87,753 | ₩86,337 | ₩86,787 | +0.33% | 129.3만 |
|---|
| 2026.02.23 | ₩86,921 | ₩87,726 | ₩85,727 | ₩86,250 | -0.77% | 108.1만 |
|---|
| 2026.02.20 | ₩88,276 | ₩89,886 | ₩87,424 | ₩87,914 | -0.41% | 114.8만 |
|---|
| 2026.02.19 | ₩85,123 | ₩88,585 | ₩85,123 | ₩88,450 | +3.91% | 139.6만 |
|---|
| 2026.02.18 | ₩83,124 | ₩86,176 | ₩82,722 | ₩85,485 | +2.84% | 144.2만 |
|---|
| 2026.02.17 | ₩85,888 | ₩85,942 | ₩82,279 | ₩82,386 | -4.08% | 126.5만 |
|---|
| 2026.02.13 | ₩85,029 | ₩86,827 | ₩83,829 | ₩85,029 | 0.00% | 149.4만 |
|---|
| 2026.02.12 | ₩80,857 | ₩84,660 | ₩80,334 | ₩84,077 | +3.98% | 263.8만 |
|---|
| 2026.02.11 | ₩81,535 | ₩87,203 | ₩79,328 | ₩80,830 | -0.86% | 472.6만 |
|---|
| 2026.02.10 | ₩93,736 | ₩94,722 | ₩92,811 | ₩94,192 | +0.49% | 131.9만 |
|---|
| 2026.02.09 | ₩93,334 | ₩94,273 | ₩92,857 | ₩93,213 | -0.13% | 65.5만 |
|---|
| 2026.02.06 | ₩91,429 | ₩93,897 | ₩90,919 | ₩93,159 | +1.89% | 81.9만 |
|---|
| 2026.02.05 | ₩92,475 | ₩93,334 | ₩90,033 | ₩90,583 | -2.05% | 77.7만 |
|---|
| 2026.02.04 | ₩91,697 | ₩92,448 | ₩90,637 | ₩91,912 | +0.23% | 67.4만 |
|---|
| 2026.02.03 | ₩92,650 | ₩93,206 | ₩90,154 | ₩91,684 | -1.04% | 105.3만 |
|---|
| 2026.02.02 | ₩93,226 | ₩93,884 | ₩91,201 | ₩91,684 | -1.65% | 104.6만 |
|---|
| 2026.01.30 | ₩94,474 | ₩96,258 | ₩92,891 | ₩93,991 | -0.51% | 82.5만 |
|---|
| 2026.01.29 | ₩96,406 | ₩97,573 | ₩93,904 | ₩95,118 | -1.34% | 107.9만 |
|---|
| 2026.01.28 | ₩95,413 | ₩96,594 | ₩94,964 | ₩96,205 | +0.83% | 100.3만 |
|---|
| 2026.01.27 | ₩94,514 | ₩95,936 | ₩93,924 | ₩95,802 | +1.36% | 99.2만 |
|---|
| 2026.01.26 | ₩98,284 | ₩98,284 | ₩92,817 | ₩94,608 | -3.74% | 139.2만 |
|---|
| 2026.01.23 | ₩99,049 | ₩100,122 | ₩96,594 | ₩97,573 | -1.49% | 57만 |
|---|
| 2026.01.22 | ₩97,922 | ₩99,049 | ₩95,856 | ₩97,077 | -0.86% | 72.5만 |
|---|
| 2026.01.21 | ₩96,205 | ₩98,767 | ₩95,574 | ₩97,533 | +1.38% | 82.1만 |
|---|
| 2026.01.20 | ₩96,393 | ₩97,533 | ₩94,903 | ₩95,574 | -0.85% | 149.5만 |
|---|
| 2026.01.16 | ₩96,084 | ₩97,679 | ₩95,358 | ₩97,224 | +1.19% | 67.9만 |
|---|
| 2026.01.15 | ₩94,219 | ₩97,097 | ₩93,941 | ₩96,889 | +2.83% | 73.4만 |
|---|
| 2026.01.14 | ₩93,495 | ₩95,038 | ₩92,448 | ₩94,407 | +0.98% | 98.5만 |
|---|
| 2026.01.13 | ₩93,454 | ₩93,890 | ₩92,569 | ₩92,811 | -0.69% | 117.6만 |
|---|
| 2026.01.12 | ₩93,937 | ₩95,225 | ₩92,368 | ₩92,743 | -1.27% | 100.1만 |
|---|
| 2026.01.09 | ₩91,952 | ₩93,951 | ₩91,427 | ₩93,817 | +2.03% | 110.5만 |
|---|
| 2026.01.08 | ₩89,000 | ₩92,354 | ₩88,907 | ₩91,456 | +2.76% | 218.6만 |
|---|
| 2026.01.07 | ₩88,491 | ₩88,893 | ₩87,216 | ₩88,209 | -0.32% | 109.8만 |
|---|
| 2026.01.06 | ₩88,920 | ₩90,033 | ₩87,283 | ₩88,397 | -0.59% | 192.4만 |
|---|
| 2026.01.05 | ₩85,070 | ₩89,872 | ₩84,265 | ₩89,255 | +4.92% | 233.6만 |
|---|
| 2026.01.02 | ₩82,910 | ₩84,332 | ₩82,581 | ₩83,460 | +0.66% | 63.4만 |
|---|
| 2025.12.31 | ₩83,299 | ₩84,365 | ₩82,869 | ₩82,910 | -0.47% | 58.4만 |
|---|
| 2025.12.30 | ₩84,251 | ₩84,842 | ₩83,258 | ₩83,513 | -0.88% | 65.7만 |
|---|
| 2025.12.29 | ₩83,782 | ₩84,198 | ₩83,205 | ₩84,130 | +0.42% | 75.4만 |
|---|
| 2025.12.26 | ₩84,385 | ₩84,546 | ₩83,741 | ₩83,929 | -0.54% | 52.8만 |
|---|
| 2025.12.24 | ₩83,983 | ₩84,707 | ₩83,473 | ₩84,305 | +0.38% | 46.5만 |
|---|
| 2025.12.23 | ₩85,190 | ₩86,921 | ₩83,809 | ₩84,171 | -1.20% | 173.4만 |
|---|
| 2025.12.22 | ₩83,218 | ₩83,768 | ₩82,319 | ₩83,406 | +0.23% | 100.5만 |
|---|
| 2025.12.19 | ₩82,440 | ₩83,741 | ₩81,441 | ₩82,346 | -0.11% | 219.3만 |
|---|
| 2025.12.18 | ₩81,568 | ₩82,172 | ₩80,495 | ₩81,233 | -0.41% | 140만 |
|---|
| 2025.12.17 | ₩82,051 | ₩83,460 | ₩80,642 | ₩80,763 | -1.57% | 166.5만 |
|---|
| 2025.12.16 | ₩82,561 | ₩83,232 | ₩81,300 | ₩82,762 | +0.24% | 181.6만 |
|---|
| 2025.12.15 | ₩85,351 | ₩85,418 | ₩81,729 | ₩82,655 | -3.16% | 287.4만 |
|---|
| 2025.12.12 | ₩88,826 | ₩88,826 | ₩84,734 | ₩84,962 | -4.35% | 214.9만 |
|---|
| 2025.12.11 | ₩89,644 | ₩89,886 | ₩86,733 | ₩88,397 | -1.39% | 170.2만 |
|---|
| 2025.12.10 | ₩88,088 | ₩90,369 | ₩87,310 | ₩89,913 | +2.07% | 262.2만 |
|---|
| 2025.12.09 | ₩84,345 | ₩87,686 | ₩84,097 | ₩87,417 | +3.64% | 330.3만 |
|---|
| 2025.12.08 | ₩89,886 | ₩90,040 | ₩82,977 | ₩84,748 | -5.72% | 567.4만 |
|---|
| 2025.12.05 | ₩89,886 | ₩92,556 | ₩83,621 | ₩89,416 | -0.52% | 1165.9만 |
|---|
| 2025.12.04 | ₩112,974 | ₩116,315 | ₩111,412 | ₩113,310 | +0.30% | 100.3만 |
|---|
| 2025.12.03 | ₩112,357 | ₩112,357 | ₩109,406 | ₩111,217 | -1.01% | 79.2만 |
|---|
| 2025.12.02 | ₩111,123 | ₩112,934 | ₩110,385 | ₩111,190 | +0.06% | 82.3만 |
|---|
| 2025.12.01 | ₩112,854 | ₩114,021 | ₩110,828 | ₩110,935 | -1.70% | 79.8만 |
|---|
| 2025.11.28 | ₩111,727 | ₩114,034 | ₩111,727 | ₩113,605 | +1.68% | 53.6만 |
|---|
| 2025.11.26 | ₩112,813 | ₩114,034 | ₩112,445 | ₩112,867 | +0.05% | 69.7만 |
|---|
| 2025.11.25 | ₩112,907 | ₩113,840 | ₩111,472 | ₩112,974 | +0.06% | 120.9만 |
|---|
| 2025.11.24 | ₩109,460 | ₩111,606 | ₩107,923 | ₩111,432 | +1.80% | 71.3만 |
|---|
| 2025.11.21 | ₩109,728 | ₩111,002 | ₩108,024 | ₩109,580 | -0.13% | 88.6만 |
|---|
| 2025.11.20 | ₩113,712 | ₩115,201 | ₩109,513 | ₩110,010 | -3.26% | 105.1만 |
|---|
| 2025.11.19 | ₩110,291 | ₩113,612 | ₩110,291 | ₩111,740 | +1.31% | 79.3만 |
|---|
| 2025.11.18 | ₩109,245 | ₩111,120 | ₩108,058 | ₩110,841 | +1.46% | 59.2만 |
|---|
| 2025.11.17 | ₩110,197 | ₩110,882 | ₩109,205 | ₩109,379 | -0.74% | 94.5만 |
|---|
| 2025.11.14 | ₩112,330 | ₩113,386 | ₩110,251 | ₩110,855 | -1.31% | 116.4만 |
|---|
| 2025.11.13 | ₩116,583 | ₩116,771 | ₩111,928 | ₩114,370 | -1.90% | 143.3만 |
|---|
| 2025.11.12 | ₩116,342 | ₩118,059 | ₩113,967 | ₩115,980 | -0.31% | 100.5만 |
|---|
| 2025.11.11 | ₩114,960 | ₩116,637 | ₩114,464 | ₩116,194 | +1.07% | 64.6만 |
|---|
| 2025.11.10 | ₩117,442 | ₩118,059 | ₩113,296 | ₩115,201 | -1.91% | 118.7만 |
|---|
| 2025.11.07 | ₩109,406 | ₩115,886 | ₩109,097 | ₩115,282 | +5.37% | 171.7만 |
|---|
| 2025.11.06 | ₩109,889 | ₩110,573 | ₩106,884 | ₩110,117 | +0.21% | 118.8만 |
|---|
| 2025.11.05 | ₩103,905 | ₩114,584 | ₩103,905 | ₩111,230 | +7.05% | 199.2만 |
|---|
| 2025.11.04 | ₩106,146 | ₩108,773 | ₩104,724 | ₩106,736 | +0.56% | 104.3만 |
|---|
| 2025.11.03 | ₩111,539 | ₩111,546 | ₩105,582 | ₩106,978 | -4.09% | 120.2만 |
|---|
| 2025.10.31 | ₩111,056 | ₩112,491 | ₩110,439 | ₩111,539 | +0.43% | 76.9만 |
|---|
| 2025.10.30 | ₩110,841 | ₩112,545 | ₩110,707 | ₩111,311 | +0.42% | 50.4만 |
|---|
| 2025.10.29 | ₩111,861 | ₩113,887 | ₩110,533 | ₩111,002 | -0.77% | 50.8만 |
|---|
| 2025.10.28 | ₩112,693 | ₩113,028 | ₩111,230 | ₩111,901 | -0.70% | 60.7만 |
|---|
| 2025.10.27 | ₩113,310 | ₩113,873 | ₩111,740 | ₩112,599 | -0.63% | 77.5만 |
|---|
| 2025.10.24 | ₩113,525 | ₩114,504 | ₩110,148 | ₩112,907 | -0.54% | 64.5만 |
|---|
| 2025.10.23 | ₩110,868 | ₩113,659 | ₩110,868 | ₩113,122 | +2.03% | 53.2만 |
|---|
| 2025.10.22 | ₩112,746 | ₩113,914 | ₩110,197 | ₩110,224 | -2.24% | 82.9만 |
|---|
| 2025.10.21 | ₩114,101 | ₩115,322 | ₩113,156 | ₩113,860 | -0.21% | 64.9만 |
|---|
| 2025.10.20 | ₩112,290 | ₩114,705 | ₩112,049 | ₩114,007 | +1.53% | 83.3만 |
|---|
| 2025.10.17 | ₩110,479 | ₩112,096 | ₩109,835 | ₩111,002 | +0.47% | 73.9만 |
|---|
| 2025.10.16 | ₩113,296 | ₩113,967 | ₩111,069 | ₩111,579 | -1.52% | 93.2만 |
|---|
| 2025.10.15 | ₩115,899 | ₩116,464 | ₩112,102 | ₩112,840 | -2.64% | 78.7만 |
|---|
| 2025.10.14 | ₩115,067 | ₩116,677 | ₩113,498 | ₩115,389 | +0.28% | 65.7만 |
|---|
| 2025.10.13 | ₩115,376 | ₩117,294 | ₩114,799 | ₩115,859 | +0.42% | 68.2만 |
|---|
| 2025.10.10 | ₩117,268 | ₩117,938 | ₩114,947 | ₩115,175 | -1.78% | 81.2만 |
|---|