파크시스템스 (140860)

140860
🏛️ 대한민국 →
264,000.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 264,000.00 264,000.00 262,000.00 263,500.00 0.6K
09:05 262,500.00 263,000.00 259,000.00 262,000.00 1.1K
09:10 261,500.00 262,500.00 260,500.00 262,000.00 0.6K
09:15 261,000.00 262,500.00 261,000.00 262,500.00 0.4K
09:20 261,500.00 262,500.00 261,000.00 261,500.00 0.2K
09:25 261,500.00 262,500.00 261,000.00 261,000.00 0.5K
09:30 261,500.00 261,500.00 260,500.00 260,500.00 0.4K
09:35 261,000.00 261,000.00 259,500.00 260,500.00 0.7K
09:40 260,000.00 260,500.00 259,000.00 259,500.00 0.6K
09:45 260,000.00 261,500.00 259,000.00 261,000.00 0.5K
09:50 261,000.00 262,000.00 261,000.00 261,500.00 0.2K
09:55 261,000.00 262,000.00 260,000.00 260,500.00 0.4K
10:00 261,000.00 261,000.00 258,500.00 259,000.00 0.3K
10:05 259,000.00 260,000.00 258,500.00 260,000.00 0.2K
10:10 260,500.00 261,000.00 259,500.00 261,000.00 0.2K
10:15 260,500.00 261,000.00 259,000.00 259,000.00 0.1K
10:20 259,000.00 259,500.00 259,000.00 259,000.00 0.1K
10:25 259,000.00 259,500.00 259,000.00 259,000.00 0.0K
10:30 259,000.00 259,500.00 259,000.00 259,500.00 0.2K
10:35 259,500.00 259,500.00 258,500.00 258,500.00 0.2K
10:40 258,000.00 259,500.00 258,000.00 259,000.00 0.3K
10:45 259,000.00 259,000.00 258,500.00 259,000.00 0.1K
10:50 258,500.00 259,000.00 258,500.00 259,000.00 0.0K
10:55 258,500.00 259,000.00 258,500.00 258,500.00 0.1K
11:00 259,000.00 259,000.00 257,500.00 258,000.00 0.4K
11:05 258,000.00 258,500.00 257,500.00 258,500.00 0.2K
11:10 258,000.00 258,000.00 257,500.00 258,000.00 0.1K
11:15 257,500.00 258,000.00 257,500.00 257,500.00 0.1K
11:20 257,500.00 257,500.00 257,000.00 257,500.00 0.0K
11:25 257,000.00 258,000.00 257,000.00 257,000.00 0.1K
11:30 257,500.00 258,000.00 257,000.00 258,000.00 0.1K
11:35 258,000.00 258,500.00 257,500.00 258,000.00 0.2K
11:40 258,500.00 258,500.00 258,000.00 258,000.00 0.1K
11:45 258,500.00 258,500.00 258,000.00 258,000.00 0.2K
11:50 258,000.00 258,000.00 257,500.00 257,500.00 0.4K
11:55 257,500.00 257,500.00 257,000.00 257,500.00 0.1K
12:00 257,500.00 258,000.00 257,000.00 257,000.00 0.4K
12:05 257,000.00 257,000.00 256,500.00 257,000.00 0.3K
12:10 256,500.00 257,000.00 256,000.00 256,500.00 0.4K
12:15 256,750.00 256,750.00 256,500.00 256,500.00 0.0K
12:20 256,500.00 256,750.00 256,000.00 256,000.00 0.1K
12:25 256,500.00 256,500.00 256,000.00 256,000.00 0.0K
12:30 256,000.00 257,000.00 256,000.00 256,500.00 0.1K
12:35 256,500.00 257,000.00 256,000.00 256,000.00 0.0K
12:40 256,000.00 256,500.00 256,000.00 256,000.00 0.1K
12:45 256,000.00 256,250.00 256,000.00 256,250.00 0.1K
12:50 256,000.00 256,000.00 255,000.00 255,000.00 0.7K
12:55 255,000.00 256,000.00 255,000.00 255,000.00 0.1K
13:00 255,500.00 255,500.00 254,500.00 255,000.00 0.8K
13:05 254,500.00 255,500.00 254,500.00 255,500.00 0.3K
13:10 255,000.00 255,500.00 254,500.00 255,500.00 0.2K
13:15 255,000.00 255,500.00 255,000.00 255,000.00 0.1K
13:20 255,000.00 255,250.00 255,000.00 255,000.00 0.2K
13:25 255,000.00 255,250.00 254,500.00 254,500.00 0.4K
13:30 254,500.00 254,750.00 254,000.00 254,000.00 1.5K
13:35 254,500.00 255,000.00 254,000.00 254,000.00 0.5K
13:40 254,500.00 255,500.00 254,500.00 255,500.00 0.4K
13:45 255,500.00 255,500.00 254,500.00 255,000.00 0.3K
13:50 255,000.00 255,500.00 254,500.00 254,500.00 0.1K
13:55 254,500.00 255,500.00 254,500.00 255,000.00 0.5K
14:00 255,500.00 255,500.00 254,500.00 255,000.00 0.3K
14:05 255,000.00 255,500.00 254,500.00 254,500.00 0.1K
14:10 254,500.00 256,000.00 253,500.00 255,500.00 1.2K
14:15 254,500.00 255,500.00 254,000.00 255,000.00 0.3K
14:20 255,000.00 256,000.00 254,500.00 255,500.00 0.3K
14:25 255,000.00 256,500.00 255,000.00 256,500.00 0.4K
14:30 257,000.00 257,000.00 256,000.00 256,500.00 0.3K
14:35 256,000.00 257,000.00 256,000.00 257,000.00 0.4K
14:40 257,000.00 257,500.00 256,500.00 257,000.00 0.3K
14:45 257,000.00 257,500.00 256,000.00 256,000.00 0.2K
14:50 256,500.00 256,500.00 255,500.00 256,000.00 0.5K
14:55 256,000.00 256,500.00 255,500.00 256,000.00 0.2K
15:00 256,000.00 256,000.00 255,500.00 256,000.00 0.3K
15:05 256,000.00 256,500.00 255,500.00 256,000.00 0.6K
15:10 256,500.00 256,500.00 256,000.00 256,500.00 0.2K
15:15 256,000.00 256,500.00 255,500.00 255,500.00 0.5K
15:25 256,000.00 256,000.00 256,000.00 256,000.00 0.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 258,500.00 266,500.00 257,500.00 264,000.00 0.0M
2025-09-26 264,000.00 264,000.00 253,500.00 256,000.00 0.0M
2025-09-25 270,000.00 271,000.00 263,000.00 265,000.00 0.0M
2025-09-24 275,000.00 279,500.00 270,000.00 274,000.00 0.0M
2025-09-23 279,000.00 282,500.00 272,500.00 279,000.00 0.0M
2025-09-22 280,000.00 284,000.00 273,000.00 275,500.00 0.1M
2025-09-19 283,500.00 290,000.00 270,000.00 283,000.00 0.1M
2025-09-18 255,000.00 273,000.00 252,500.00 269,500.00 0.1M
2025-09-17 258,000.00 259,500.00 251,000.00 253,500.00 0.0M
2025-09-16 260,000.00 263,000.00 254,500.00 261,500.00 0.0M
2025-09-15 260,000.00 265,000.00 258,000.00 260,000.00 0.0M
2025-09-12 260,000.00 263,000.00 256,000.00 256,000.00 0.0M
2025-09-11 261,000.00 262,000.00 251,500.00 256,000.00 0.1M
2025-09-10 258,500.00 265,000.00 258,500.00 260,500.00 0.0M
2025-09-09 255,000.00 260,500.00 254,500.00 257,500.00 0.0M
2025-09-08 262,500.00 264,500.00 253,500.00 254,000.00 0.0M
2025-09-05 267,000.00 269,000.00 258,500.00 259,500.00 0.1M
2025-09-04 263,500.00 270,000.00 260,500.00 264,000.00 0.1M
2025-09-03 248,000.00 261,000.00 248,000.00 258,500.00 0.0M
2025-09-02 260,500.00 260,500.00 243,500.00 247,500.00 0.0M
2025-09-01 254,000.00 264,000.00 248,000.00 256,500.00 0.0M
2025-08-29 245,500.00 258,000.00 245,500.00 255,500.00 0.0M
2025-08-28 250,000.00 250,500.00 245,000.00 246,500.00 0.0M
2025-08-27 247,500.00 252,500.00 245,000.00 250,500.00 0.0M
2025-08-26 251,500.00 251,500.00 246,000.00 246,500.00 0.0M
2025-08-25 246,000.00 250,000.00 243,000.00 245,500.00 0.0M
2025-08-22 237,000.00 246,000.00 236,500.00 243,000.00 0.0M
2025-08-21 242,500.00 245,500.00 236,000.00 236,000.00 0.0M
2025-08-20 244,000.00 246,000.00 238,000.00 242,500.00 0.0M
2025-08-19 251,000.00 252,000.00 247,000.00 247,500.00 0.0M
2025-08-18 253,000.00 257,000.00 247,500.00 248,000.00 0.0M
2025-08-14 266,500.00 266,500.00 255,000.00 256,000.00 0.0M
2025-08-13 250,000.00 264,500.00 250,000.00 261,000.00 0.1M
2025-08-12 252,000.00 252,000.00 245,000.00 247,500.00 0.0M
2025-08-11 251,000.00 255,000.00 244,500.00 249,000.00 0.0M
2025-08-08 257,500.00 262,000.00 251,000.00 253,500.00 0.0M
2025-08-07 264,500.00 265,000.00 252,500.00 256,500.00 0.0M
2025-08-06 268,500.00 268,500.00 260,000.00 263,000.00 0.0M
2025-08-05 264,000.00 270,500.00 261,500.00 268,500.00 0.0M
2025-08-04 268,000.00 268,000.00 260,000.00 263,000.00 0.0M
2025-08-01 274,500.00 275,500.00 266,500.00 270,000.00 0.0M
2025-07-31 275,000.00 278,000.00 269,000.00 276,000.00 0.0M
2025-07-30 267,000.00 279,000.00 266,500.00 275,500.00 0.0M
2025-07-29 269,000.00 273,500.00 266,500.00 269,000.00 0.0M
2025-07-28 270,000.00 273,000.00 265,000.00 266,500.00 0.0M
2025-07-25 271,500.00 275,000.00 271,000.00 274,000.00 0.0M
2025-07-24 277,000.00 279,500.00 271,500.00 275,000.00 0.0M
2025-07-23 277,000.00 278,500.00 269,000.00 276,500.00 0.0M
2025-07-22 280,000.00 281,000.00 272,500.00 275,000.00 0.0M
2025-07-21 281,500.00 283,000.00 275,000.00 277,500.00 0.1M
2025-07-18 293,500.00 297,000.00 286,000.00 290,000.00 0.0M
2025-07-17 301,000.00 303,000.00 289,000.00 295,000.00 0.0M
2025-07-16 300,500.00 308,000.00 300,000.00 304,500.00 0.0M
2025-07-15 301,500.00 304,500.00 297,000.00 303,000.00 0.0M
2025-07-14 300,000.00 310,000.00 300,000.00 304,500.00 0.0M
2025-07-11 305,500.00 309,500.00 297,500.00 300,500.00 0.0M
2025-07-10 303,000.00 308,500.00 303,000.00 307,000.00 0.0M
2025-07-09 290,000.00 308,000.00 290,000.00 307,000.00 0.0M
2025-07-08 294,500.00 296,500.00 287,500.00 293,500.00 0.0M
2025-07-07 291,500.00 296,500.00 285,000.00 292,000.00 0.0M
2025-07-04 292,000.00 298,500.00 290,000.00 290,000.00 0.0M
2025-07-03 291,500.00 297,000.00 287,500.00 294,000.00 0.0M
2025-07-02 281,000.00 295,000.00 279,500.00 292,500.00 0.0M
2025-07-01 283,500.00 285,000.00 280,000.00 282,000.00 0.0M
2025-06-30 285,000.00 290,000.00 283,000.00 285,500.00 0.0M
2025-06-27 280,000.00 292,500.00 278,000.00 282,500.00 0.0M
2025-06-26 287,000.00 291,750.00 279,500.00 282,000.00 0.0M
2025-06-25 287,500.00 294,000.00 286,000.00 289,500.00 0.0M
2025-06-24 293,000.00 293,500.00 284,000.00 287,000.00 0.0M
2025-06-23 292,000.00 292,000.00 281,500.00 285,000.00 0.0M
2025-06-20 283,500.00 288,500.00 279,500.00 285,500.00 0.0M
2025-06-19 284,000.00 285,000.00 278,000.00 281,500.00 0.0M
2025-06-18 267,000.00 282,000.00 266,000.00 281,500.00 0.0M
2025-06-17 265,000.00 275,000.00 264,500.00 269,500.00 0.0M
2025-06-16 272,500.00 272,500.00 263,500.00 266,000.00 0.0M
2025-06-13 265,500.00 273,500.00 261,000.00 270,500.00 0.0M
2025-06-12 269,000.00 273,000.00 266,000.00 268,000.00 0.0M
2025-06-11 264,000.00 276,000.00 264,000.00 272,000.00 0.0M
2025-06-10 265,500.00 268,500.00 263,000.00 265,000.00 0.0M
2025-06-09 269,000.00 269,000.00 263,500.00 264,000.00 0.0M
2025-06-05 259,000.00 270,500.00 257,000.00 268,500.00 0.0M
2025-06-04 262,500.00 265,500.00 257,000.00 257,500.00 0.0M
2025-06-02 240,500.00 259,500.00 240,000.00 257,000.00 0.0M
2025-05-30 240,500.00 245,000.00 235,500.00 244,000.00 0.0M
2025-05-29 246,000.00 247,000.00 241,000.00 244,500.00 0.0M
2025-05-28 240,500.00 245,500.00 240,500.00 241,500.00 0.0M
2025-05-27 240,000.00 245,500.00 236,000.00 239,500.00 0.0M
2025-05-26 230,000.00 248,000.00 229,500.00 243,000.00 0.0M
2025-05-23 228,500.00 232,000.00 223,500.00 229,000.00 0.0M
2025-05-22 236,000.00 238,000.00 225,000.00 228,500.00 0.0M
2025-05-21 236,500.00 237,000.00 230,000.00 232,000.00 0.0M
2025-05-20 238,000.00 238,000.00 232,000.00 233,000.00 0.0M
2025-05-19 225,500.00 233,500.00 224,000.00 232,500.00 0.0M
2025-05-16 229,500.00 232,500.00 220,500.00 230,500.00 0.0M
2025-05-15 231,500.00 234,500.00 230,500.00 231,500.00 0.0M
2025-05-14 236,500.00 238,000.00 230,000.00 234,500.00 0.0M
2025-05-13 235,000.00 236,500.00 231,500.00 235,500.00 0.0M
2025-05-12 233,000.00 234,000.00 228,500.00 231,500.00 0.0M
2025-05-09 223,000.00 231,500.00 223,000.00 230,500.00 0.0M
2025-05-08 215,500.00 225,000.00 211,000.00 222,500.00 0.1M
2025-05-07 205,000.00 205,500.00 200,000.00 202,500.00 0.0M
2025-05-02 201,500.00 204,000.00 200,000.00 202,000.00 0.0M
2025-04-30 204,000.00 205,500.00 198,900.00 203,000.00 0.0M
2025-04-29 208,500.00 211,000.00 205,500.00 207,000.00 0.0M
2025-04-28 216,000.00 216,000.00 207,000.00 208,500.00 0.0M
2025-04-25 213,500.00 217,000.00 211,000.00 216,000.00 0.0M
2025-04-24 210,500.00 216,000.00 210,500.00 212,500.00 0.0M
2025-04-23 207,000.00 214,500.00 206,000.00 212,500.00 0.0M
2025-04-22 200,500.00 207,000.00 200,500.00 204,500.00 0.0M
2025-04-21 194,500.00 210,000.00 194,500.00 205,500.00 0.0M
2025-04-18 192,600.00 196,200.00 190,700.00 195,700.00 0.0M
2025-04-17 195,900.00 197,000.00 192,200.00 193,600.00 0.0M
2025-04-16 200,000.00 203,000.00 192,900.00 193,700.00 0.0M
2025-04-15 198,700.00 206,000.00 197,700.00 201,500.00 0.0M
2025-04-14 197,500.00 201,000.00 197,500.00 198,700.00 0.0M
2025-04-11 196,800.00 199,000.00 192,400.00 197,500.00 0.0M
2025-04-10 194,900.00 210,000.00 189,100.00 198,700.00 0.0M
2025-04-09 190,400.00 191,700.00 181,300.00 184,500.00 0.0M
2025-04-08 191,800.00 195,000.00 188,600.00 189,200.00 0.0M
2025-04-07 193,200.00 199,500.00 190,000.00 191,500.00 0.0M
2025-04-04 210,500.00 211,500.00 199,800.00 201,500.00 0.0M
2025-04-03 203,000.00 209,500.00 201,000.00 208,500.00 0.0M
2025-04-02 210,500.00 212,000.00 206,000.00 208,500.00 0.0M
2025-04-01 215,000.00 215,500.00 204,000.00 209,000.00 0.0M
2025-03-31 207,500.00 214,500.00 200,000.00 209,500.00 0.1M
2025-03-28 212,000.00 214,000.00 207,000.00 208,000.00 0.0M
2025-03-27 212,000.00 220,000.00 208,500.00 214,500.00 0.0M
2025-03-26 206,500.00 220,000.00 200,500.00 215,500.00 0.0M
2025-03-25 209,000.00 212,000.00 204,000.00 204,500.00 0.0M
2025-03-24 211,500.00 214,500.00 208,000.00 208,000.00 0.0M
2025-03-21 202,500.00 218,750.00 202,500.00 214,500.00 0.0M
2025-03-20 205,500.00 206,500.00 201,000.00 203,000.00 0.0M
2025-03-19 203,500.00 207,000.00 201,500.00 202,000.00 0.0M
2025-03-18 207,500.00 210,000.00 205,500.00 206,000.00 0.0M
2025-03-17 201,500.00 208,500.00 201,500.00 203,500.00 0.0M
2025-03-14 193,100.00 205,000.00 192,000.00 200,500.00 0.0M
2025-03-13 198,900.00 199,600.00 193,100.00 193,100.00 0.0M
2025-03-12 189,200.00 199,100.00 187,500.00 196,500.00 0.0M
2025-03-11 183,000.00 191,500.00 181,300.00 189,100.00 0.0M
2025-03-10 194,100.00 196,200.00 188,800.00 188,900.00 0.0M
2025-03-07 194,100.00 198,500.00 192,000.00 195,400.00 0.0M
2025-03-06 202,500.00 202,500.00 192,000.00 194,100.00 0.1M
2025-03-05 199,100.00 202,500.00 195,500.00 201,000.00 0.0M
2025-03-04 207,000.00 207,500.00 199,900.00 201,000.00 0.0M
2025-02-28 218,000.00 219,500.00 207,000.00 207,000.00 0.0M
2025-02-27 213,500.00 223,000.00 213,500.00 222,000.00 0.0M
2025-02-26 213,000.00 218,000.00 213,000.00 215,500.00 0.0M
2025-02-25 213,000.00 217,000.00 212,500.00 214,500.00 0.0M
2025-02-24 212,500.00 217,500.00 212,500.00 216,500.00 0.0M
2025-02-21 217,000.00 219,500.00 212,000.00 216,500.00 0.0M
2025-02-20 215,500.00 222,500.00 211,500.00 217,000.00 0.0M
2025-02-19 219,000.00 226,500.00 217,000.00 219,000.00 0.0M
2025-02-18 216,500.00 218,500.00 211,000.00 215,000.00 0.0M
2025-02-17 223,500.00 226,000.00 217,500.00 218,500.00 0.0M
2025-02-14 228,000.00 230,500.00 221,000.00 222,000.00 0.0M
2025-02-13 228,500.00 232,500.00 228,000.00 230,000.00 0.0M
2025-02-12 230,500.00 235,500.00 225,500.00 227,500.00 0.0M
2025-02-11 239,000.00 240,000.00 230,500.00 232,000.00 0.0M
2025-02-10 228,500.00 238,000.00 228,500.00 237,000.00 0.0M
2025-02-07 227,000.00 235,000.00 226,000.00 231,500.00 0.0M
2025-02-06 232,000.00 233,000.00 225,000.00 229,000.00 0.0M
2025-02-05 232,500.00 238,000.00 224,500.00 226,000.00 0.0M
2025-02-04 234,000.00 234,000.00 226,000.00 226,000.00 0.0M
2025-02-03 230,500.00 232,500.00 222,500.00 229,500.00 0.0M
2025-01-31 237,000.00 243,000.00 233,500.00 236,000.00 0.0M
2025-01-24 245,500.00 248,000.00 243,500.00 244,500.00 0.0M
2025-01-23 245,000.00 245,500.00 240,000.00 243,500.00 0.0M
2025-01-22 248,500.00 250,000.00 237,500.00 245,500.00 0.0M
2025-01-21 245,000.00 249,500.00 242,500.00 247,500.00 0.0M
2025-01-20 243,000.00 245,500.00 238,000.00 243,000.00 0.0M
2025-01-17 231,000.00 244,500.00 231,000.00 241,500.00 0.0M
2025-01-16 238,000.00 240,000.00 229,000.00 235,500.00 0.0M
2025-01-15 239,000.00 248,500.00 237,000.00 239,500.00 0.0M
2025-01-14 242,500.00 242,500.00 237,500.00 240,500.00 0.0M
2025-01-13 235,500.00 242,500.00 234,000.00 240,500.00 0.0M
2025-01-10 237,500.00 243,000.00 234,500.00 240,000.00 0.0M
2025-01-09 237,000.00 246,000.00 236,500.00 242,000.00 0.0M
2025-01-08 233,500.00 240,000.00 231,000.00 239,000.00 0.0M
2025-01-07 230,000.00 238,500.00 228,000.00 238,000.00 0.0M
2025-01-06 224,500.00 230,500.00 223,000.00 227,000.00 0.0M
2025-01-03 228,000.00 232,000.00 223,500.00 227,000.00 0.0M
2025-01-02 209,000.00 228,500.00 208,500.00 227,500.00 0.0M