시장 데이터를 불러오는 중
전체 종목
팜파 에네르히아 ADR 과거 주가
Pampa Energia S.A. · PAM · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pampa Energia S.A. · PAM · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,452 | ₩109,578 | ₩107,084 | ₩107,728 | -0.67% | 8.7만 |
| 2026.10.08 | ₩107,433 | ₩109,927 | ₩106,990 | ₩108,184 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,948 | ₩109,163 | ₩107,004 | ₩107,433 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,929 | ₩111,281 | ₩106,843 | ₩109,257 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,931 | ₩107,808 | ₩104,630 | ₩107,259 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,882 | ₩103,222 | ₩100,742 | ₩102,431 | +0.54% | 10.9만 |
| 2026.10.01 | ₩103,397 | ₩105,703 | ₩101,882 | ₩102,029 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,558 | ₩105,918 | ₩102,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,282 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩102,203 | ₩103,249 | ₩100,568 | ₩103,035 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩105,086 | ₩105,086 | ₩102,284 | ₩102,646 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,657 | ₩105,328 | ₩104,121 | ₩104,349 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,674 | ₩108,760 | ₩105,274 | ₩105,489 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,996 | ₩109,954 | ₩106,736 | ₩107,714 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩108,184 | ₩109,324 | ₩107,554 | ₩108,197 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,645 | ₩111,080 | ₩107,151 | ₩109,096 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,724 | ₩112,569 | ₩108,801 | ₩109,350 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,689 | ₩113,722 | ₩111,241 | ₩111,992 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩116,390 | ₩116,390 | ₩112,086 | ₩112,783 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,658 | ₩118,723 | ₩115,116 | ₩116,404 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩116,149 | ₩118,106 | ₩115,130 | ₩116,189 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩119,112 | ₩119,112 | ₩115,331 | ₩116,028 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩115,532 | ₩118,898 | ₩114,486 | ₩118,603 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩116,578 | ₩116,658 | ₩114,580 | ₩115,197 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩115,036 | ₩116,296 | ₩113,360 | ₩115,572 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,628 | ₩114,835 | ₩112,448 | ₩113,708 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,658 | ₩117,503 | ₩112,931 | ₩113,628 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩112,421 | ₩116,243 | ₩112,408 | ₩115,881 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩110,396 | ₩113,413 | ₩110,383 | ₩112,743 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,760 | ₩111,777 | ₩108,734 | ₩110,383 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩109,377 | ₩109,458 | ₩107,567 | ₩107,875 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩108,197 | ₩109,699 | ₩107,151 | ₩108,801 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩107,473 | ₩108,372 | ₩106,481 | ₩108,237 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,942 | ₩108,935 | ₩105,328 | ₩106,950 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,784 | ₩108,613 | ₩105,006 | ₩108,023 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,741 | ₩108,747 | ₩105,395 | ₩106,628 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩107,393 | ₩109,122 | ₩106,012 | ₩106,454 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,722 | ₩107,996 | ₩105,837 | ₩106,253 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩108,117 | ₩108,117 | ₩104,671 | ₩105,931 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,918 | ₩107,621 | ₩104,858 | ₩107,084 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,561 | ₩107,540 | ₩104,657 | ₩105,837 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,535 | ₩107,875 | ₩104,711 | ₩106,079 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,653 | ₩108,653 | ₩106,012 | ₩106,481 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩111,523 | ₩113,038 | ₩106,159 | ₩107,017 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩110,021 | ₩111,134 | ₩109,082 | ₩110,906 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,825 | ₩112,166 | ₩109,149 | ₩110,437 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,729 | ₩114,298 | ₩110,262 | ₩111,094 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩111,308 | ₩114,540 | ₩111,308 | ₩112,408 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,672 | ₩116,672 | ₩112,528 | ₩113,695 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,672 | ₩118,106 | ₩115,814 | ₩116,283 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,614 | ₩120,614 | ₩116,216 | ₩118,428 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩115,049 | ₩119,367 | ₩114,741 | ₩118,924 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩114,446 | ₩117,999 | ₩112,166 | ₩113,990 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,712 | ₩118,670 | ₩112,274 | ₩113,829 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,599 | ₩116,109 | ₩114,137 | ₩114,929 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,656 | ₩120,668 | ₩115,103 | ₩115,666 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩120,507 | ₩120,748 | ₩117,919 | ₩119,246 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,624 | ₩120,493 | ₩117,168 | ₩119,863 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,614 | ₩118,013 | ₩113,547 | ₩117,128 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩110,128 | ₩113,132 | ₩109,431 | ₩112,703 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,793 | ₩111,053 | ₩109,230 | ₩109,833 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩112,488 | ₩112,488 | ₩107,956 | ₩109,632 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,695 | ₩113,695 | ₩110,504 | ₩112,086 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,783 | ₩113,561 | ₩111,254 | ₩112,783 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,684 | ₩113,708 | ₩109,404 | ₩111,871 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,592 | ₩111,603 | ₩109,592 | ₩111,295 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩110,074 | ₩111,080 | ₩108,224 | ₩108,894 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,785 | ₩112,971 | ₩109,887 | ₩110,571 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩109,444 | ₩111,295 | ₩108,640 | ₩110,530 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,626 | ₩111,831 | ₩107,956 | ₩110,423 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩107,111 | ₩110,450 | ₩107,111 | ₩108,050 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩108,506 | ₩110,611 | ₩105,891 | ₩107,205 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,839 | ₩112,475 | ₩109,029 | ₩110,128 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,766 | ₩112,636 | ₩108,465 | ₩109,820 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,897 | ₩108,881 | ₩106,266 | ₩108,318 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩107,084 | ₩108,224 | ₩105,355 | ₩107,178 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,873 | ₩110,745 | ₩106,199 | ₩107,125 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,992 | ₩112,770 | ₩109,645 | ₩110,557 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,888 | ₩117,986 | ₩112,649 | ₩113,346 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩116,404 | ₩117,020 | ₩114,701 | ₩116,095 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩115,304 | ₩119,032 | ₩114,406 | ₩115,317 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,926 | ₩119,434 | ₩113,695 | ₩114,942 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,624 | ₩118,455 | ₩114,848 | ₩116,658 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩118,442 | ₩119,863 | ₩117,275 | ₩118,643 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩113,239 | ₩120,949 | ₩113,118 | ₩118,442 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩109,283 | ₩114,271 | ₩108,948 | ₩112,099 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩110,021 | ₩112,729 | ₩109,350 | ₩110,691 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩111,456 | ₩112,475 | ₩109,283 | ₩110,584 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩113,494 | ₩113,494 | ₩108,667 | ₩109,847 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,622 | ₩115,049 | ₩111,389 | ₩113,346 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩114,392 | ₩116,377 | ₩112,636 | ₩112,837 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩117,356 | ₩117,356 | ₩114,593 | ₩114,955 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩115,210 | ₩119,729 | ₩112,944 | ₩117,490 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,756 | ₩115,170 | ₩111,402 | ₩114,312 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,791 | ₩115,049 | ₩111,254 | ₩112,756 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩108,036 | ₩113,762 | ₩106,467 | ₩112,113 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩108,264 | ₩109,806 | ₩106,467 | ₩108,720 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,565 | ₩110,772 | ₩107,138 | ₩108,184 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩108,251 | ₩110,437 | ₩106,615 | ₩109,565 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,785 | ₩111,308 | ₩106,508 | ₩106,521 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩110,410 | ₩112,703 | ₩109,122 | ₩110,504 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩106,400 | ₩111,496 | ₩104,604 | ₩110,986 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩107,272 | ₩108,599 | ₩105,623 | ₩106,414 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,594 | ₩109,055 | ₩106,561 | ₩107,607 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩110,356 | ₩110,356 | ₩106,186 | ₩107,205 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,988 | ₩110,852 | ₩107,728 | ₩110,490 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩107,285 | ₩110,772 | ₩106,400 | ₩109,820 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩111,120 | ₩111,120 | ₩104,992 | ₩105,556 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,954 | ₩111,000 | ₩107,714 | ₩110,624 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,931 | ₩111,952 | ₩104,604 | ₩111,831 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩109,096 | ₩110,463 | ₩105,019 | ₩105,623 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩106,226 | ₩109,337 | ₩106,226 | ₩107,822 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,617 | ₩111,617 | ₩104,604 | ₩106,266 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,611 | ₩112,622 | ₩108,425 | ₩111,120 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩110,289 | ₩111,563 | ₩107,755 | ₩111,013 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩108,318 | ₩110,839 | ₩108,318 | ₩110,168 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩108,465 | ₩110,718 | ₩107,540 | ₩108,077 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩110,329 | ₩111,295 | ₩107,983 | ₩108,023 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,557 | ₩112,743 | ₩110,356 | ₩111,161 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩111,067 | ₩112,488 | ₩110,383 | ₩110,839 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,854 | ₩112,099 | ₩108,211 | ₩111,308 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩109,029 | ₩111,496 | ₩107,942 | ₩109,860 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,592 | ₩109,927 | ₩106,990 | ₩108,358 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩110,155 | ₩112,662 | ₩110,155 | ₩110,691 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩112,086 | ₩112,555 | ₩109,699 | ₩110,074 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩116,350 | ₩116,484 | ₩111,563 | ₩111,764 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩117,436 | ₩119,501 | ₩116,176 | ₩116,269 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,693 | ₩118,214 | ₩115,693 | ₩117,034 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,999 | ₩119,380 | ₩116,001 | ₩116,122 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,861 | ₩117,691 | ₩112,877 | ₩117,664 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,884 | ₩119,970 | ₩116,430 | ₩117,704 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,622 | ₩120,091 | ₩115,545 | ₩118,643 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,666 | ₩120,641 | ₩115,143 | ₩119,675 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,683 | ₩118,737 | ₩114,566 | ₩116,900 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,959 | ₩121,083 | ₩116,685 | ₩118,670 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩114,325 | ₩118,294 | ₩114,204 | ₩116,457 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩113,279 | ₩114,781 | ₩111,308 | ₩112,528 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩114,245 | ₩116,430 | ₩112,086 | ₩112,931 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩115,130 | ₩115,907 | ₩111,871 | ₩115,116 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,697 | ₩114,540 | ₩110,664 | ₩113,829 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩112,005 | ₩113,775 | ₩110,839 | ₩112,166 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,840 | ₩117,557 | ₩111,831 | ₩112,770 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩113,480 | ₩116,980 | ₩111,992 | ₩116,135 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩113,480 | ₩116,109 | ₩112,569 | ₩114,285 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,613 | ₩113,306 | ₩108,358 | ₩113,024 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,975 | ₩110,973 | ₩103,973 | ₩107,554 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,906 | ₩112,904 | ₩108,077 | ₩108,653 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,980 | ₩116,980 | ₩110,222 | ₩110,369 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩111,067 | ₩114,808 | ₩110,705 | ₩113,574 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,870 | ₩113,159 | ₩106,280 | ₩111,174 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩106,092 | ₩108,479 | ₩104,697 | ₩106,508 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,799 | ₩108,948 | ₩103,491 | ₩105,851 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,686 | ₩105,381 | ₩101,399 | ₩105,381 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,531 | ₩104,483 | ₩100,997 | ₩103,772 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,604 | ₩105,877 | ₩92,978 | ₩100,916 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩104,242 | ₩106,950 | ₩103,652 | ₩105,234 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩105,234 | ₩105,945 | ₩102,552 | ₩104,295 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,902 | ₩108,680 | ₩104,617 | ₩106,347 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩109,444 | ₩109,726 | ₩106,709 | ₩108,854 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩108,452 | ₩110,021 | ₩106,843 | ₩109,189 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩111,254 | ₩111,362 | ₩105,945 | ₩107,312 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩112,113 | ₩112,957 | ₩108,398 | ₩111,348 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩107,406 | ₩112,367 | ₩107,272 | ₩112,059 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,661 | ₩108,479 | ₩105,341 | ₩107,057 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩109,029 | ₩109,029 | ₩104,604 | ₩107,594 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩110,061 | ₩111,402 | ₩108,291 | ₩109,176 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,760 | ₩115,988 | ₩108,774 | ₩109,471 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩117,101 | ₩117,449 | ₩113,762 | ₩115,103 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩112,381 | ₩117,892 | ₩110,933 | ₩115,317 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩112,381 | ₩112,904 | ₩109,015 | ₩111,871 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩111,295 | ₩112,636 | ₩110,530 | ₩111,496 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,638 | ₩112,220 | ₩107,969 | ₩109,753 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,729 | ₩112,729 | ₩109,122 | ₩111,992 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,936 | ₩114,848 | ₩108,908 | ₩112,609 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩115,022 | ₩116,162 | ₩111,965 | ₩114,446 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,994 | ₩119,367 | ₩115,478 | ₩116,176 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,823 | ₩120,708 | ₩115,358 | ₩118,656 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩120,225 | ₩121,043 | ₩116,672 | ₩118,817 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩115,022 | ₩120,332 | ₩115,022 | ₩119,649 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,823 | ₩117,289 | ₩112,636 | ₩114,955 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,689 | ₩113,923 | ₩111,228 | ₩112,756 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩112,274 | ₩113,614 | ₩110,276 | ₩111,710 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,659 | ₩112,448 | ₩107,379 | ₩111,858 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,590 | ₩109,726 | ₩103,450 | ₩108,492 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,931 | ₩108,975 | ₩105,489 | ₩106,843 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩108,023 | ₩108,693 | ₩104,738 | ₩105,717 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,994 | ₩112,461 | ₩107,728 | ₩107,728 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩110,490 | ₩113,172 | ₩109,297 | ₩110,209 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,906 | ₩113,373 | ₩109,176 | ₩110,691 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,831 | ₩112,488 | ₩109,163 | ₩111,912 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩108,184 | ₩112,367 | ₩108,050 | ₩111,590 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,917 | ₩112,917 | ₩108,304 | ₩108,854 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,825 | ₩118,482 | ₩112,367 | ₩112,917 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩118,562 | ₩118,562 | ₩115,612 | ₩117,718 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩118,589 | ₩119,997 | ₩116,055 | ₩118,013 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩117,329 | ₩119,233 | ₩115,666 | ₩118,683 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,919 | ₩118,656 | ₩115,720 | ₩117,449 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩119,447 | ₩120,681 | ₩116,980 | ₩117,570 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,649 | ₩120,909 | ₩118,723 | ₩119,649 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩119,488 | ₩120,869 | ₩116,980 | ₩119,769 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,643 | ₩120,815 | ₩118,227 | ₩119,219 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩121,123 | ₩121,123 | ₩117,919 | ₩118,683 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩120,386 | ₩120,909 | ₩118,509 | ₩120,212 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,744 | ₩122,531 | ₩117,744 | ₩119,340 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩120,466 | ₩120,708 | ₩116,658 | ₩116,967 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩119,085 | ₩120,051 | ₩115,867 | ₩118,536 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩119,300 | ₩121,110 | ₩117,691 | ₩119,890 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,681 | ₩121,767 | ₩117,610 | ₩118,549 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩119,555 | ₩123,390 | ₩117,691 | ₩120,534 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩120,011 | ₩125,106 | ₩120,011 | ₩121,848 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,989 | ₩122,156 | ₩118,938 | ₩120,011 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩121,432 | ₩122,183 | ₩119,809 | ₩121,566 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,978 | ₩126,715 | ₩120,292 | ₩121,298 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩126,045 | ₩126,594 | ₩121,459 | ₩122,223 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩120,185 | ₩125,146 | ₩120,185 | ₩123,725 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩121,083 | ₩122,692 | ₩119,354 | ₩119,823 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,608 | ₩121,861 | ₩119,394 | ₩120,963 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,681 | ₩122,049 | ₩119,447 | ₩121,579 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩117,329 | ₩120,198 | ₩117,047 | ₩119,045 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩114,258 | ₩117,020 | ₩111,938 | ₩115,130 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩113,400 | ₩115,867 | ₩111,120 | ₩115,706 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩116,243 | ₩116,658 | ₩111,348 | ₩114,499 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩121,351 | ₩121,526 | ₩115,760 | ₩117,248 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩119,273 | ₩123,631 | ₩118,804 | ₩119,756 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,787 | ₩122,558 | ₩115,063 | ₩119,179 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,989 | ₩122,022 | ₩117,195 | ₩117,691 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩113,413 | ₩122,062 | ₩113,413 | ₩120,775 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩120,587 | ₩121,888 | ₩114,258 | ₩116,605 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩117,503 | ₩121,378 | ₩117,436 | ₩119,421 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,980 | ₩120,534 | ₩116,980 | ₩117,490 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩119,193 | ₩119,944 | ₩115,948 | ₩116,940 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,588 | ₩116,658 | ₩110,946 | ₩116,001 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩117,275 | ₩117,543 | ₩114,137 | ₩116,792 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,681 | ₩120,681 | ₩115,854 | ₩117,248 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩115,277 | ₩120,279 | ₩113,977 | ₩117,302 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩120,426 | ₩122,049 | ₩116,564 | ₩118,777 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,632 | ₩118,495 | ₩109,632 | ₩115,049 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,734 | ₩110,209 | ₩106,615 | ₩108,586 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩107,393 | ₩112,729 | ₩106,052 | ₩110,571 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,713 | ₩107,835 | ₩99,253 | ₩104,778 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩109,109 | ₩117,382 | ₩101,908 | ₩103,906 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩85,013 | ₩86,300 | ₩83,766 | ₩83,967 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,460 | ₩85,670 | ₩81,165 | ₩83,766 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩79,113 | ₩81,419 | ₩78,443 | ₩80,776 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩81,285 | ₩83,458 | ₩79,381 | ₩79,515 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,933 | ₩86,890 | ₩80,467 | ₩80,762 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,831 | ₩87,842 | ₩84,852 | ₩85,268 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,478 | ₩89,478 | ₩85,710 | ₩86,904 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,829 | ₩91,557 | ₩86,756 | ₩88,392 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,612 | ₩93,702 | ₩83,927 | ₩85,737 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,488 | ₩92,120 | ₩85,979 | ₩91,020 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,720 | ₩89,720 | ₩83,793 | ₩85,094 | -5.16% | 26만 |
|---|