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% |
