GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Par Technology : ( PAR:US )

35.91USD ▲ 0.52 (1.47%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 35.91 ▲0.52 ▲1.47%
22-05-19 35.39 ▲1.47 ▲4.33%
22-05-18 33.92 ▼-0.62 ▼-1.8%
22-05-17 34.54 ▲1.42 ▲4.29%
22-05-16 33.12 ▼-1.68 ▼-4.83%
22-05-13 34.80 ▲1.59 ▲4.79%
22-05-12 33.21 ▲0.74 ▲2.28%
22-05-11 32.47 ▲3.04 ▲10.33%
22-05-10 29.43 ▼-1.41 ▼-4.57%
22-05-09 30.84 ▼-1.55 ▼-4.79%
22-05-06 32.39 ▼-0.64 ▼-1.94%
22-05-05 33.03 ▼-2.49 ▼-7.01%
22-05-04 35.52 ▲1.27 ▲3.71%
22-05-03 34.25 ▼-0.53 ▼-1.52%
22-05-02 34.78 ▲1.74 ▲5.27%
22-04-29 33.04 ▼-0.62 ▼-1.84%
22-04-28 33.66 ▲0.37 ▲1.11%
22-04-27 33.29 ▼-1.60 ▼-4.59%
22-04-26 34.89 ▼-1.30 ▼-3.59%
22-04-25 36.19 ▲1.15 ▲3.28%
22-04-22 35.04 ▼-0.31 ▼-0.88%
22-04-21 35.35 ▼-1.36 ▼-3.7%
22-04-20 36.71 ▼-0.70 ▼-1.87%
22-04-19 37.41 ▲1.47 ▲4.09%
22-04-18 35.94 ▼-0.86 ▼-2.34%
22-04-14 36.80 ▼-0.51 ▼-1.37%
22-04-13 37.31 ▲1.25 ▲3.47%
22-04-12 36.06 ▼-0.51 ▼-1.39%
22-04-11 36.57 ▼-0.63 ▼-1.69%
22-04-08 37.20 ▼-0.83 ▼-2.18%
22-04-07 38.03 ▼-0.59 ▼-1.53%
22-04-06 38.62 ▼-1.55 ▼-3.86%
22-04-05 40.17 ▼-3.31 ▼-7.61%
22-04-04 43.48 ▲1.64 ▲3.92%
22-04-01 41.84 ▲1.50 ▲3.72%
22-03-31 40.34 ▼-0.76 ▼-1.85%
22-03-30 41.10 ▼-2.09 ▼-4.84%
22-03-29 43.19 ▲2.76 ▲6.83%
22-03-28 40.43 ▲0.25 ▲0.62%
22-03-25 40.18 ▼-1.01 ▼-2.45%
22-03-24 41.19 ▲0.93 ▲2.31%
22-03-23 40.26 ▼-0.81 ▼-1.97%
22-03-22 41.07 ▲1.29 ▲3.24%
22-03-21 39.78 ▼-1.97 ▼-4.72%
22-03-18 41.75 ▲1.73 ▲4.32%
22-03-17 40.02 ▲2.82 ▲7.58%
22-03-16 37.20 ▲1.76 ▲4.97%
22-03-15 35.44 ▲0.40 ▲1.14%
22-03-14 35.04 ▼-2.52 ▼-6.71%
22-03-11 37.56 ▼-1.28 ▼-3.3%
22-03-10 38.84 ▼-0.12 ▼-0.31%
22-03-09 38.96 ▲1.62 ▲4.34%
22-03-08 37.34 ▲0.31 ▲0.84%
22-03-07 37.03 ▼-1.31 ▼-3.42%
22-03-04 38.34 ▼-0.51 ▼-1.31%
22-03-03 38.85 ▼-1.38 ▼-3.43%
22-03-02 40.23 ▼-1.16 ▼-2.8%
22-03-01 41.39 ▼-0.55 ▼-1.31%
22-02-28 41.94 ▼-0.37 ▼-0.87%
22-02-25 42.31 ▲0.90 ▲2.17%
22-02-24 41.41 ▲2.88 ▲7.47%
22-02-23 38.53 ▼-2.04 ▼-5.03%
22-02-22 40.57 ▼-0.88 ▼-2.12%
22-02-18 41.45 ▼-0.42 ▼-1%
22-02-17 41.87 ▼-2.50 ▼-5.63%
22-02-16 44.37 ▼-1.19 ▼-2.61%
22-02-15 45.56 ▲3.64 ▲8.68%
22-02-14 41.92 ▲0.17 ▲0.41%
22-02-11 41.75 ▼-0.61 ▼-1.44%
22-02-10 42.36 ▲1.13 ▲2.74%
22-02-09 41.23 ▲1.68 ▲4.25%
22-02-08 39.55 ▲0.91 ▲2.36%
22-02-07 38.64 ▲1.39 ▲3.73%
22-02-04 37.25 ▲1.97 ▲5.58%
22-02-03 35.28 ▼-1.15 ▼-3.16%
22-02-02 36.43 ▼-1.11 ▼-2.96%
22-02-01 37.54 ▲0.04 ▲0.11%
22-01-31 37.50 ▲2.54 ▲7.27%
22-01-28 34.96 ▲0.96 ▲2.82%
22-01-27 34.00 ▼-2.34 ▼-6.44%
22-01-26 36.34 ▼-0.68 ▼-1.84%
22-01-25 37.02 ▼-2.59 ▼-6.54%
22-01-24 39.61 ▲1.94 ▲5.15%
22-01-21 37.67 ▼-1.30 ▼-3.34%
22-01-20 38.97 ▼-1.09 ▼-2.72%
22-01-19 40.06 ▼-0.97 ▼-2.36%
22-01-18 41.03 ▼-3.07 ▼-6.96%
22-01-14 44.10 ▼-2.16 ▼-4.67%
22-01-13 46.26 ▼-3.50 ▼-7.03%
22-01-12 49.76 ▲0.53 ▲1.08%
22-01-11 49.23 ▲1.64 ▲3.45%
22-01-10 47.59 ▲0.29 ▲0.61%
22-01-07 47.30 ▼-2.70 ▼-5.4%
22-01-06 50.00 ▲1.00 ▲2.04%
22-01-05 49.00 ▼-2.89 ▼-5.57%
22-01-04 51.89 ▼-1.26 ▼-2.37%
22-01-03 53.15 ▲0.38 ▲0.72%
21-12-31 52.77 ▼-1.31 ▼-2.42%
21-12-30 54.08 ▲1.47 ▲2.79%
21-12-29 52.61 ▲0.67 ▲1.29%
21-12-28 51.94 ▼-3.12 ▼-5.67%
21-12-27 55.06 ▼-0.16 ▼-0.29%
21-12-23 55.22 ▲1.04 ▲1.92%
21-12-22 54.18 ▲0.71 ▲1.33%
21-12-21 53.47 ▲4.09 ▲8.28%
21-12-20 49.38 ▼-0.56 ▼-1.12%
21-12-17 49.94 ▲0.25 ▲0.5%
21-12-16 49.69 ▼-3.19 ▼-6.03%
21-12-15 52.88 ▲2.26 ▲4.46%
21-12-14 50.62 ▼-2.87 ▼-5.37%
21-12-13 53.49 ▼-1.28 ▼-2.34%
21-12-10 54.77 ▼-0.85 ▼-1.53%
21-12-09 55.62 ▼-3.27 ▼-5.55%
21-12-08 58.89 ▲1.48 ▲2.58%
21-12-07 57.41 ▲3.29 ▲6.08%
21-12-06 54.12 ▲2.58 ▲5.01%
21-12-03 51.54 ▼-2.49 ▼-4.61%
21-12-02 54.03 ▲1.63 ▲3.11%
21-12-01 52.40 ▲0.03 ▲0.06%
21-11-30 52.37 ▼-2.08 ▼-3.82%
21-11-29 54.45 ▼-0.75 ▼-1.36%
21-11-26 55.20 ▼-3.19 ▼-5.46%
21-11-24 58.39 ▼-0.18 ▼-0.31%
21-11-23 58.57 ▼-1.08 ▼-1.81%
21-11-22 59.65 ▼-3.07 ▼-4.89%
21-11-19 62.72 ▼-1.91 ▼-2.96%
21-11-18 64.63 ▼-1.16 ▼-1.76%
21-11-17 65.79 ▼-0.95 ▼-1.42%
21-11-16 66.74 ▲0.01 ▲0.01%
21-11-15 66.73 ▼-0.29 ▼-0.43%
21-11-12 67.02 ▲1.23 ▲1.87%
21-11-11 65.79 ▼-1.92 ▼-2.84%
21-11-10 67.71 ▲2.47 ▲3.79%
21-11-09 65.24 ▼-1.06 ▼-1.6%
21-11-08 66.30 ▼-0.70 ▼-1.04%
21-11-05 67.00 ▲0.79 ▲1.19%
21-11-04 66.21 ▲1.50 ▲2.32%
21-11-03 64.71 ▲1.01 ▲1.59%
21-11-02 63.70 ▼-2.73 ▼-4.11%
21-11-01 66.43 ▲3.61 ▲5.75%
21-10-29 62.82 ▲0.36 ▲0.58%
21-10-28 62.46 ▲1.28 ▲2.09%
21-10-27 61.18 ▼-1.93 ▼-3.06%
21-10-26 63.11 ▼-0.54 ▼-0.85%
21-10-25 63.65 ▼-0.04 ▼-0.06%
21-10-22 63.69 ▼-1.72 ▼-2.63%
21-10-21 65.41 ▼-1.25 ▼-1.88%
21-10-20 66.66 ▼-1.75 ▼-2.56%
21-10-19 68.41 ▲0.08 ▲0.12%
21-10-18 68.33 ▼-0.21 ▼-0.31%
21-10-15 68.54 ▼-0.27 ▼-0.39%
21-10-14 68.81 ▲3.80 ▲5.85%
21-10-13 65.01 ▼-0.89 ▼-1.35%
21-10-12 65.90 ▲1.91 ▲2.98%
21-10-11 63.99 ▼-17.01 ▼-21%
21-10-09 81.00 ▲15.98 ▲24.58%
21-10-08 65.02 ▼-0.10 ▼-0.15%
21-10-07 65.12 ▲1.50 ▲2.36%
21-10-06 63.62 ▲2.47 ▲4.04%
21-10-05 61.15 ▼-0.66 ▼-1.07%
21-10-04 61.81 ▼-0.32 ▼-0.52%
21-10-01 62.13 ▲0.62 ▲1.01%
21-09-30 61.51 ▲0.26 ▲0.42%
21-09-29 61.25 ▼-0.83 ▼-1.34%
21-09-28 62.08 ▼-2.91 ▼-4.48%
21-09-27 64.99 ▲9.82 ▲17.8%
21-09-25 55.17 ▼-10.36 ▼-15.81%
21-09-24 65.53 ▼-0.34 ▼-0.52%
21-09-23 65.87 ▲1.02 ▲1.57%
21-09-22 64.85 ▲2.97 ▲4.8%
21-09-21 61.88 ▼-0.22 ▼-0.35%
21-09-20 62.10 ▼-17.80 ▼-22.28%
21-09-18 79.90 ▲17.27 ▲27.57%
21-09-17 62.63 ▼-0.27 ▼-0.43%
21-09-16 62.90 ▲1.20 ▲1.94%
21-09-15 61.70 ▲5.69 ▲10.16%
21-09-14 56.01 ▼-12.35 ▼-18.07%
21-09-13 68.36 ▼-0.44 ▼-0.64%
21-09-11 68.80 ▼-0.96 ▼-1.38%
21-09-10 69.76 ▲0.40 ▲0.58%
21-09-09 69.36 ▲0.99 ▲1.45%
21-09-08 68.37 ▼-0.89 ▼-1.29%
21-09-07 69.26 ▼-1.91 ▼-2.68%
21-09-03 71.17 ▼-0.78 ▼-1.08%
21-09-02 71.95 ▲2.11 ▲3.02%
21-09-01 69.84 ▲1.91 ▲2.81%
21-08-31 67.93 ▼-0.11 ▼-0.16%
21-08-30 68.04 ▲9.44 ▲16.11%
21-08-28 58.60 ▼-11.49 ▼-16.39%
21-08-27 70.09 ▲4.63 ▲7.07%
21-08-26 65.46 ▼-0.41 ▼-0.62%
21-08-25 65.87 ▲2.92 ▲4.64%
21-08-24 62.95 ▲1.75 ▲2.86%
21-08-23 61.20 ▲3.37 ▲5.83%
21-08-21 57.83 ▼-2.87 ▼-4.73%
21-08-20 60.70 ▲2.22 ▲3.8%
21-08-19 58.48 ▲1.25 ▲2.18%
21-08-18 57.23 ▲0.65 ▲1.15%
21-08-17 56.58 ▼-5.71 ▼-9.17%
21-08-16 62.29 ▼-0.78 ▼-1.24%
21-08-13 63.07 ▼-0.28 ▼-0.44%
21-08-12 63.35 ▼-0.09 ▼-0.14%
21-08-11 63.44 ▲0.19 ▲0.3%
21-08-10 63.25 ▲1.40 ▲2.26%
21-08-09 61.85 ▼-4.65 ▼-6.99%
21-08-07 66.50 ▲3.96 ▲6.33%
21-08-06 62.54 ▲0.69 ▲1.12%
21-08-05 61.85 ▲2.08 ▲3.48%
21-08-04 59.77 ▼-0.43 ▼-0.71%
21-08-03 60.20 ▼-1.19 ▼-1.94%
21-08-02 61.39 ▲1.14 ▲1.89%
21-07-31 60.25 ▼-0.80 ▼-1.31%
21-07-30 61.05 ▼-1.71 ▼-2.72%
21-07-29 62.76 ▼-1.49 ▼-2.32%
21-07-28 64.25 ▲1.32 ▲2.1%
21-07-27 62.93 ▼-1.33 ▼-2.07%
21-07-26 64.26 -0.00 -0%
21-07-23 64.26 ▲0.36 ▲0.56%
21-07-22 63.90 ▼-1.70 ▼-2.59%
21-07-21 65.60 ▲2.07 ▲3.26%
21-07-20 63.53 ▲2.56 ▲4.2%
21-07-19 60.97 ▼-0.51 ▼-0.83%
21-07-16 61.48 ▼-2.05 ▼-3.23%
21-07-15 63.53 ▼-0.26 ▼-0.41%
21-07-14 63.79 ▲0.77 ▲1.22%
21-07-13 63.02 ▼-4.01 ▼-5.98%
21-07-12 67.03 ▼-0.73 ▼-1.08%
21-07-09 67.76 ▲1.61 ▲2.43%
21-07-08 66.15 ▼-2.32 ▼-3.39%
21-07-07 68.47 ▲0.55 ▲0.81%
21-07-06 67.92 ▲1.40 ▲2.1%
21-07-02 66.52 ▼-0.48 ▼-0.72%
21-07-01 67.00 ▼-2.94 ▼-4.2%
21-06-30 69.94 ▲0.42 ▲0.6%
21-06-29 69.52 ▼-0.91 ▼-1.29%
21-06-28 70.43 ▼-1.44 ▼-2%
21-06-25 71.87 ▼-1.94 ▼-2.63%
21-06-24 73.81 ▲2.43 ▲3.4%
21-06-23 71.38 ▲3.47 ▲5.11%
21-06-22 67.91 ▲0.01 ▲0.01%
21-06-21 67.90 ▲2.31 ▲3.52%
21-06-18 65.59 ▼-1.85 ▼-2.74%
21-06-17 67.44 ▲0.67 ▲1%
21-06-16 66.77 ▲0.74 ▲1.12%
21-06-15 66.03 ▼-1.19 ▼-1.77%
21-06-14 67.22 ▲3.57 ▲5.61%
21-06-11 63.65 ▼-0.35 ▼-0.55%
21-06-10 64.00 ▼-2.11 ▼-3.19%
21-06-09 66.11 ▼-1.58 ▼-2.33%
21-06-08 67.69 ▲0.62 ▲0.92%
21-06-07 67.07 ▲2.25 ▲3.47%
21-06-04 64.82 ▼-0.65 ▼-0.99%
21-06-03 65.47 ▼-1.76 ▼-2.62%
21-06-02 67.23 ▼-0.79 ▼-1.16%
21-06-01 68.02 ▲1.06 ▲1.58%
21-05-28 66.96 ▲0.11 ▲0.16%
21-05-27 66.85 ▼-1.00 ▼-1.47%
21-05-26 67.85 ▲1.64 ▲2.48%
21-05-25 66.21 ▼-0.85 ▼-1.27%
21-05-24 67.06 ▲3.06 ▲4.78%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남