파커스
065690KOSDAQ1,828원-9 (-0.49%)전일 종가 2026-09-18
52주 위치
6961,95590%신고가 대비 -6.50%
- 시가총액
- 257억
- PBR
- 0.42
- BPS
- 4,333원
- 자사주비율
- 19.60%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.2% | +60.9% | +28.0% | +51.6% | +72.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,837 | 1,864 | 1,763 | 1,828 | -9 | -0.49% | 110,798 | 2.03억 |
| 2026-09-17 | 1,827 | 1,854 | 1,800 | 1,837 | 10 | +0.55% | 48,329 | 8,878만 |
| 2026-09-16 | 1,845 | 1,845 | 1,796 | 1,827 | -18 | -0.98% | 24,712 | 4,515만 |
| 2026-09-15 | 1,791 | 1,856 | 1,769 | 1,845 | 54 | +3.02% | 32,053 | 5,914만 |
| 2026-09-14 | 1,846 | 1,847 | 1,791 | 1,791 | -56 | -3.03% | 31,006 | 5,553만 |
| 2026-09-11 | 1,846 | 1,897 | 1,809 | 1,847 | 0 | 0.00% | 34,464 | 6,366만 |
| 2026-09-10 | 1,830 | 1,855 | 1,711 | 1,847 | 17 | +0.93% | 52,494 | 9,696만 |
| 2026-09-09 | 1,866 | 1,866 | 1,803 | 1,830 | -16 | -0.87% | 43,008 | 7,870만 |
| 2026-09-08 | 1,895 | 1,895 | 1,812 | 1,846 | 3 | +0.16% | 42,483 | 7,842만 |
| 2026-09-07 | 1,867 | 1,893 | 1,821 | 1,843 | -23 | -1.23% | 41,351 | 7,621만 |
| 2026-09-04 | 1,908 | 1,908 | 1,851 | 1,866 | -34 | -1.79% | 37,282 | 6,957만 |
| 2026-09-03 | 1,908 | 1,955 | 1,821 | 1,900 | 0 | 0.00% | 53,732 | 1.02억 |
| 2026-09-02 | 1,880 | 1,900 | 1,797 | 1,900 | 19 | +1.01% | 65,631 | 1.25억 |
| 2026-09-01 | 1,870 | 1,888 | 1,829 | 1,881 | 11 | +0.59% | 24,547 | 4,617만 |
| 2026-08-31 | 1,857 | 1,898 | 1,796 | 1,870 | 13 | +0.70% | 30,806 | 5,761만 |
| 2026-08-28 | 1,842 | 1,899 | 1,777 | 1,857 | 15 | +0.81% | 49,222 | 9,141만 |
| 2026-08-27 | 1,850 | 1,864 | 1,804 | 1,842 | -8 | -0.43% | 84,522 | 1.56억 |
| 2026-08-26 | 1,786 | 1,870 | 1,702 | 1,850 | 115 | +6.63% | 60,713 | 1.12억 |
| 2026-08-25 | 1,728 | 1,800 | 1,681 | 1,735 | 5 | +0.29% | 36,674 | 6,363만 |
| 2026-08-24 | 1,689 | 1,776 | 1,656 | 1,730 | 41 | +2.43% | 29,239 | 5,058만 |
| 2026-08-21 | 1,768 | 1,768 | 1,656 | 1,689 | -28 | -1.63% | 38,362 | 6,479만 |
| 2026-08-20 | 1,700 | 1,817 | 1,671 | 1,717 | 18 | +1.06% | 54,773 | 9,405만 |
| 2026-08-19 | 1,629 | 1,700 | 1,571 | 1,699 | 70 | +4.30% | 59,434 | 1.01억 |
| 2026-08-18 | 1,630 | 1,630 | 1,565 | 1,629 | -1 | -0.06% | 40,923 | 6,666만 |
| 2026-08-14 | 1,543 | 1,630 | 1,541 | 1,630 | 89 | +5.78% | 23,913 | 3,898만 |
| 2026-08-13 | 1,564 | 1,597 | 1,531 | 1,541 | -20 | -1.28% | 44,489 | 6,856만 |
| 2026-08-12 | 1,428 | 1,569 | 1,428 | 1,561 | 133 | +9.31% | 101,492 | 1.58억 |
| 2026-08-11 | 1,405 | 1,428 | 1,385 | 1,428 | 24 | +1.71% | 87,284 | 1.25억 |
| 2026-08-10 | 1,375 | 1,409 | 1,350 | 1,404 | 29 | +2.11% | 51,343 | 7,209만 |
| 2026-08-07 | 1,366 | 1,395 | 1,346 | 1,375 | 6 | +0.44% | 22,060 | 3,033만 |
| 2026-08-06 | 1,340 | 1,420 | 1,305 | 1,369 | 51 | +3.87% | 68,177 | 9,333만 |
| 2026-08-05 | 1,354 | 1,354 | 1,312 | 1,318 | -7 | -0.53% | 22,030 | 2,904만 |
| 2026-08-04 | 1,335 | 1,369 | 1,307 | 1,325 | -21 | -1.56% | 41,449 | 5,492만 |
| 2026-08-03 | 1,355 | 1,355 | 1,315 | 1,346 | -9 | -0.66% | 26,934 | 3,625만 |
| 2026-07-31 | 1,301 | 1,374 | 1,289 | 1,355 | 54 | +4.15% | 36,050 | 4,885만 |
| 2026-07-30 | 1,330 | 1,379 | 1,273 | 1,301 | -40 | -2.98% | 38,382 | 4,993만 |
| 2026-07-29 | 1,435 | 1,435 | 1,300 | 1,341 | -94 | -6.55% | 52,581 | 7,051만 |
| 2026-07-28 | 1,425 | 1,435 | 1,381 | 1,435 | 15 | +1.06% | 171,101 | 2.46억 |
| 2026-07-27 | 1,415 | 1,448 | 1,381 | 1,420 | 5 | +0.35% | 289,288 | 4.11억 |
| 2026-07-24 | 1,403 | 1,420 | 1,327 | 1,415 | 1 | +0.07% | 52,873 | 7,482만 |
| 2026-07-23 | 1,417 | 1,417 | 1,360 | 1,414 | -3 | -0.21% | 131,066 | 1.85억 |
| 2026-07-22 | 1,351 | 1,448 | 1,351 | 1,417 | 117 | +9.00% | 195,787 | 2.77억 |
| 2026-07-21 | 1,168 | 1,376 | 1,098 | 1,300 | 179 | +15.97% | 289,561 | 3.76억 |
| 2026-07-20 | 1,135 | 1,135 | 1,098 | 1,121 | -4 | -0.36% | 43,139 | 4,836만 |
| 2026-07-16 | 1,108 | 1,130 | 1,108 | 1,125 | 17 | +1.53% | 13,128 | 1,477만 |
| 2026-07-15 | 1,059 | 1,134 | 1,059 | 1,108 | 49 | +4.63% | 6,417 | 711만 |
| 2026-07-14 | 1,119 | 1,119 | 1,040 | 1,059 | -60 | -5.36% | 44,498 | 4,712만 |
| 2026-07-13 | 1,119 | 1,135 | 1,060 | 1,119 | 0 | 0.00% | 34,708 | 3,884만 |
| 2026-07-10 | 1,117 | 1,134 | 1,097 | 1,119 | -8 | -0.71% | 27,900 | 3,122만 |
| 2026-07-09 | 1,097 | 1,130 | 1,080 | 1,127 | 30 | +2.73% | 26,694 | 3,008만 |
| 2026-07-08 | 1,116 | 1,197 | 1,023 | 1,097 | -27 | -2.40% | 76,678 | 8,412만 |
| 2026-07-07 | 1,130 | 1,174 | 1,114 | 1,124 | -6 | -0.53% | 44,366 | 4,987만 |
| 2026-07-06 | 1,117 | 1,155 | 1,117 | 1,130 | 13 | +1.16% | 24,464 | 2,764만 |
| 2026-07-03 | 1,192 | 1,192 | 1,070 | 1,117 | 45 | +4.20% | 29,938 | 3,344만 |
| 2026-07-02 | 1,115 | 1,115 | 1,055 | 1,072 | 19 | +1.80% | 26,413 | 2,831만 |
| 2026-07-01 | 1,081 | 1,107 | 1,045 | 1,053 | 8 | +0.77% | 22,896 | 2,411만 |
| 2026-06-30 | 930 | 1,049 | 930 | 1,045 | 115 | +12.37% | 21,099 | 2,205만 |
| 2026-06-29 | 999 | 999 | 696 | 930 | 17 | +1.86% | 59,700 | 5,552만 |
| 2026-06-26 | 1,079 | 1,081 | 913 | 913 | -175 | -16.08% | 14,201 | 1,297만 |
| 2026-06-25 | 1,150 | 1,150 | 1,069 | 1,088 | -16 | -1.45% | 7,200 | 783만 |
| 2026-06-24 | 1,058 | 1,150 | 1,058 | 1,104 | 47 | +4.45% | 19,741 | 2,179만 |
| 2026-06-23 | 1,030 | 1,111 | 1,020 | 1,057 | 27 | +2.62% | 14,978 | 1,583만 |
| 2026-06-22 | 1,083 | 1,101 | 1,030 | 1,030 | -62 | -5.68% | 17,213 | 1,773만 |
| 2026-06-19 | 1,126 | 1,176 | 1,062 | 1,092 | -44 | -3.87% | 4,992 | 545만 |
| 2026-06-18 | 1,166 | 1,166 | 1,050 | 1,136 | 25 | +2.25% | 3,788 | 430만 |
| 2026-06-17 | 1,102 | 1,128 | 1,086 | 1,111 | 9 | +0.82% | 12,315 | 1,368만 |
| 2026-06-16 | 1,142 | 1,149 | 1,102 | 1,102 | -34 | -2.99% | 19,965 | 2,200만 |
| 2026-06-15 | 1,200 | 1,200 | 1,132 | 1,136 | 5 | +0.44% | 11,122 | 1,263만 |
| 2026-06-12 | 1,068 | 1,155 | 1,068 | 1,131 | 54 | +5.01% | 18,904 | 2,138만 |
| 2026-06-11 | 1,080 | 1,134 | 1,074 | 1,077 | -3 | -0.28% | 13,882 | 1,495만 |
| 2026-06-10 | 1,120 | 1,125 | 1,070 | 1,080 | -40 | -3.57% | 22,897 | 2,473만 |
| 2026-06-09 | 1,094 | 1,134 | 1,085 | 1,120 | 17 | +1.54% | 9,076 | 1,017만 |
| 2026-06-08 | 1,129 | 1,129 | 1,103 | 1,103 | -43 | -3.75% | 16,913 | 1,866만 |
| 2026-06-05 | 1,147 | 1,280 | 1,146 | 1,146 | 0 | 0.00% | 15,301 | 1,753만 |
| 2026-06-04 | 1,128 | 1,193 | 1,128 | 1,146 | 18 | +1.60% | 6,935 | 795만 |
| 2026-06-02 | 1,191 | 1,191 | 1,099 | 1,128 | -73 | -6.08% | 25,485 | 2,875만 |
| 2026-06-01 | 1,298 | 1,309 | 1,200 | 1,201 | -108 | -8.25% | 48,626 | 5,840만 |
| 2026-05-29 | 1,398 | 1,421 | 1,260 | 1,309 | -89 | -6.37% | 33,953 | 4,444만 |
| 2026-05-28 | 1,566 | 1,566 | 1,371 | 1,398 | -168 | -10.73% | 22,754 | 3,181만 |
| 2026-05-27 | 1,545 | 1,584 | 1,484 | 1,566 | 38 | +2.49% | 57,599 | 9,020만 |
| 2026-05-26 | 1,505 | 1,529 | 1,418 | 1,528 | 23 | +1.53% | 58,187 | 8,891만 |
| 2026-05-22 | 1,512 | 1,518 | 1,463 | 1,505 | -7 | -0.46% | 43,412 | 6,534만 |
| 2026-05-21 | 1,463 | 1,536 | 1,428 | 1,512 | 49 | +3.35% | 65,583 | 9,916만 |
| 2026-05-20 | 1,488 | 1,543 | 1,424 | 1,463 | -37 | -2.47% | 50,573 | 7,399만 |
| 2026-05-19 | 1,450 | 1,500 | 1,385 | 1,500 | 92 | +6.53% | 59,296 | 8,894만 |
| 2026-05-18 | 1,404 | 1,467 | 1,355 | 1,408 | 4 | +0.28% | 72,972 | 1.03억 |
| 2026-05-15 | 1,486 | 1,500 | 1,404 | 1,404 | -58 | -3.97% | 54,035 | 7,587만 |
| 2026-05-14 | 1,400 | 1,470 | 1,354 | 1,462 | 62 | +4.43% | 67,286 | 9,837만 |
| 2026-05-13 | 1,320 | 1,410 | 1,320 | 1,400 | 68 | +5.11% | 70,506 | 9,871만 |
| 2026-05-12 | 1,408 | 1,420 | 1,332 | 1,332 | -88 | -6.20% | 70,425 | 9,381만 |
| 2026-05-11 | 1,450 | 1,450 | 1,356 | 1,420 | -31 | -2.14% | 43,566 | 6,186만 |
| 2026-05-08 | 1,496 | 1,496 | 1,425 | 1,451 | 11 | +0.76% | 30,122 | 4,371만 |
| 2026-05-07 | 1,432 | 1,445 | 1,397 | 1,440 | 16 | +1.12% | 63,004 | 9,073만 |
| 2026-05-06 | 1,501 | 1,501 | 1,403 | 1,424 | -77 | -5.13% | 55,324 | 7,878만 |
| 2026-05-04 | 1,466 | 1,516 | 1,457 | 1,501 | 35 | +2.39% | 47,817 | 7,177만 |
| 2026-04-30 | 1,471 | 1,496 | 1,451 | 1,466 | 14 | +0.96% | 71,080 | 1.04억 |
| 2026-04-29 | 1,498 | 1,498 | 1,450 | 1,452 | -47 | -3.14% | 34,746 | 5,045만 |
| 2026-04-28 | 1,479 | 1,536 | 1,479 | 1,499 | 21 | +1.42% | 60,569 | 9,079만 |
| 2026-04-27 | 1,440 | 1,499 | 1,407 | 1,478 | 88 | +6.33% | 76,378 | 1.13억 |
| 2026-04-24 | 1,435 | 1,435 | 1,346 | 1,390 | 3 | +0.22% | 82,223 | 1.14억 |
| 2026-04-23 | 1,470 | 1,470 | 1,384 | 1,387 | -16 | -1.14% | 18,780 | 2,605만 |
| 2026-04-22 | 1,470 | 1,470 | 1,399 | 1,403 | -17 | -1.20% | 21,603 | 3,031만 |
| 2026-04-21 | 1,452 | 1,493 | 1,415 | 1,420 | -26 | -1.80% | 44,417 | 6,307만 |
| 2026-04-20 | 1,455 | 1,498 | 1,436 | 1,446 | -7 | -0.48% | 47,912 | 6,928만 |
| 2026-04-17 | 1,510 | 1,525 | 1,436 | 1,453 | -72 | -4.72% | 24,915 | 3,620만 |
| 2026-04-16 | 1,464 | 1,578 | 1,464 | 1,525 | 75 | +5.17% | 68,932 | 1.05억 |
| 2026-04-15 | 1,503 | 1,504 | 1,427 | 1,450 | -53 | -3.53% | 34,070 | 4,940만 |
| 2026-04-14 | 1,499 | 1,550 | 1,485 | 1,503 | 4 | +0.27% | 67,189 | 1.01억 |
| 2026-04-13 | 1,494 | 1,538 | 1,476 | 1,499 | 7 | +0.47% | 63,779 | 9,560만 |
| 2026-04-10 | 1,427 | 1,495 | 1,427 | 1,492 | 66 | +4.63% | 52,286 | 7,801만 |
| 2026-04-09 | 1,401 | 1,437 | 1,389 | 1,426 | 55 | +4.01% | 37,265 | 5,314만 |
| 2026-04-08 | 1,450 | 1,452 | 1,354 | 1,371 | -78 | -5.38% | 49,737 | 6,819만 |
| 2026-04-07 | 1,426 | 1,496 | 1,426 | 1,449 | 23 | +1.61% | 40,504 | 5,869만 |
| 2026-04-06 | 1,383 | 1,447 | 1,383 | 1,426 | 44 | +3.18% | 49,016 | 6,990만 |
| 2026-04-03 | 1,293 | 1,480 | 1,278 | 1,382 | 91 | +7.05% | 127,529 | 1.76억 |
| 2026-04-02 | 1,325 | 1,326 | 1,276 | 1,291 | -45 | -3.37% | 31,067 | 4,011만 |
| 2026-04-01 | 1,449 | 1,449 | 1,300 | 1,336 | -27 | -1.98% | 116,741 | 1.56억 |
| 2026-03-31 | 1,463 | 1,465 | 1,288 | 1,363 | -101 | -6.90% | 74,742 | 1.02억 |
| 2026-03-30 | 1,629 | 1,629 | 1,430 | 1,464 | -132 | -8.27% | 73,528 | 1.08억 |
| 2026-03-27 | 1,565 | 1,660 | 1,565 | 1,596 | — | — | 98,005 | 1.56억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)