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 | ₩108,185 | ₩109,309 | ₩106,821 | ₩107,463 | -0.67% | 8.7만 |
| 2026.10.08 | ₩107,169 | ₩109,656 | ₩106,727 | ₩107,918 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,680 | ₩108,894 | ₩106,740 | ₩107,169 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,663 | ₩111,007 | ₩106,580 | ₩108,988 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,670 | ₩107,543 | ₩104,373 | ₩106,995 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,631 | ₩102,968 | ₩100,494 | ₩102,179 | +0.54% | 10.9만 |
| 2026.10.01 | ₩103,142 | ₩105,443 | ₩101,631 | ₩101,778 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,303 | ₩105,657 | ₩102,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,025 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩101,952 | ₩102,995 | ₩100,320 | ₩102,781 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩104,828 | ₩104,828 | ₩102,032 | ₩102,393 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,400 | ₩105,068 | ₩103,865 | ₩104,092 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,409 | ₩108,493 | ₩105,015 | ₩105,229 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,730 | ₩109,683 | ₩106,473 | ₩107,449 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩107,918 | ₩109,055 | ₩107,289 | ₩107,931 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,376 | ₩110,807 | ₩106,888 | ₩108,827 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,449 | ₩112,292 | ₩108,533 | ₩109,081 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,412 | ₩113,442 | ₩110,967 | ₩111,716 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩116,104 | ₩116,104 | ₩111,810 | ₩112,506 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,371 | ₩118,431 | ₩114,833 | ₩116,117 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩115,863 | ₩117,816 | ₩114,846 | ₩115,903 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩118,819 | ₩118,819 | ₩115,047 | ₩115,743 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩115,248 | ₩118,605 | ₩114,204 | ₩118,311 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩116,291 | ₩116,371 | ₩114,298 | ₩114,913 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩114,753 | ₩116,010 | ₩113,081 | ₩115,288 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,348 | ₩114,552 | ₩112,171 | ₩113,428 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,371 | ₩117,214 | ₩112,653 | ₩113,348 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩112,144 | ₩115,957 | ₩112,131 | ₩115,595 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩110,125 | ₩113,134 | ₩110,111 | ₩112,465 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,493 | ₩111,502 | ₩108,466 | ₩110,111 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩109,108 | ₩109,188 | ₩107,302 | ₩107,610 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩107,931 | ₩109,429 | ₩106,888 | ₩108,533 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩107,209 | ₩108,105 | ₩106,219 | ₩107,971 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,677 | ₩108,667 | ₩105,068 | ₩106,687 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,523 | ₩108,346 | ₩104,747 | ₩107,757 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,476 | ₩108,479 | ₩105,135 | ₩106,366 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩107,128 | ₩108,854 | ₩105,751 | ₩106,192 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,460 | ₩107,730 | ₩105,577 | ₩105,991 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩107,851 | ₩107,851 | ₩104,413 | ₩105,670 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,657 | ₩107,356 | ₩104,600 | ₩106,821 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,299 | ₩107,276 | ₩104,400 | ₩105,577 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,272 | ₩107,610 | ₩104,453 | ₩105,818 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,386 | ₩108,386 | ₩105,751 | ₩106,219 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩111,248 | ₩112,760 | ₩105,898 | ₩106,754 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩109,750 | ₩110,860 | ₩108,814 | ₩110,633 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,553 | ₩111,890 | ₩108,881 | ₩110,165 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,452 | ₩114,017 | ₩109,991 | ₩110,820 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩111,034 | ₩114,258 | ₩111,034 | ₩112,131 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,385 | ₩116,385 | ₩112,251 | ₩113,415 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,385 | ₩117,816 | ₩115,529 | ₩115,997 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,317 | ₩120,317 | ₩115,930 | ₩118,137 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩114,766 | ₩119,073 | ₩114,458 | ₩118,632 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩114,164 | ₩117,709 | ₩111,890 | ₩113,709 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,425 | ₩118,378 | ₩111,997 | ₩113,549 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,314 | ₩115,823 | ₩113,857 | ₩114,646 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,364 | ₩120,371 | ₩114,820 | ₩115,381 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩120,210 | ₩120,451 | ₩117,629 | ₩118,953 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,334 | ₩120,197 | ₩116,879 | ₩119,568 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,335 | ₩117,722 | ₩113,268 | ₩116,839 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩109,857 | ₩112,853 | ₩109,162 | ₩112,425 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,523 | ₩110,780 | ₩108,961 | ₩109,563 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩112,211 | ₩112,211 | ₩107,690 | ₩109,362 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,415 | ₩113,415 | ₩110,232 | ₩111,810 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,506 | ₩113,281 | ₩110,981 | ₩112,506 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,409 | ₩113,428 | ₩109,135 | ₩111,596 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,322 | ₩111,328 | ₩109,322 | ₩111,021 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩109,804 | ₩110,807 | ₩107,958 | ₩108,626 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,513 | ₩112,693 | ₩109,616 | ₩110,298 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩109,175 | ₩111,021 | ₩108,372 | ₩110,258 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,359 | ₩111,556 | ₩107,690 | ₩110,151 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩106,847 | ₩110,178 | ₩106,847 | ₩107,784 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩108,239 | ₩110,339 | ₩105,630 | ₩106,941 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,566 | ₩112,198 | ₩108,760 | ₩109,857 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,496 | ₩112,358 | ₩108,198 | ₩109,549 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,633 | ₩108,613 | ₩106,005 | ₩108,051 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩106,821 | ₩107,958 | ₩105,095 | ₩106,914 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,603 | ₩110,472 | ₩105,938 | ₩106,861 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,716 | ₩112,492 | ₩109,376 | ₩110,285 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,606 | ₩117,695 | ₩112,372 | ₩113,067 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩116,117 | ₩116,732 | ₩114,418 | ₩115,809 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩115,020 | ₩118,739 | ₩114,124 | ₩115,034 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,639 | ₩119,140 | ₩113,415 | ₩114,659 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,334 | ₩118,164 | ₩114,565 | ₩116,371 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩118,150 | ₩119,568 | ₩116,986 | ₩118,351 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩112,960 | ₩120,652 | ₩112,840 | ₩118,150 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩109,014 | ₩113,990 | ₩108,680 | ₩111,823 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩109,750 | ₩112,452 | ₩109,081 | ₩110,419 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩111,181 | ₩112,198 | ₩109,014 | ₩110,312 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩113,214 | ₩113,214 | ₩108,399 | ₩109,576 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,345 | ₩114,766 | ₩111,114 | ₩113,067 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩114,111 | ₩116,090 | ₩112,358 | ₩112,559 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩117,067 | ₩117,067 | ₩114,311 | ₩114,672 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩114,927 | ₩119,434 | ₩112,666 | ₩117,201 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,479 | ₩114,886 | ₩111,128 | ₩114,030 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,516 | ₩114,766 | ₩110,981 | ₩112,479 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩107,770 | ₩113,482 | ₩106,205 | ₩111,837 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩107,998 | ₩109,536 | ₩106,205 | ₩108,453 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,295 | ₩110,499 | ₩106,874 | ₩107,918 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩107,984 | ₩110,165 | ₩106,353 | ₩109,295 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,513 | ₩111,034 | ₩106,246 | ₩106,259 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩110,138 | ₩112,425 | ₩108,854 | ₩110,232 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩106,139 | ₩111,221 | ₩104,346 | ₩110,713 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩107,008 | ₩108,332 | ₩105,363 | ₩106,152 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,329 | ₩108,787 | ₩106,299 | ₩107,342 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩110,084 | ₩110,084 | ₩105,925 | ₩106,941 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,720 | ₩110,579 | ₩107,463 | ₩110,218 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩107,021 | ₩110,499 | ₩106,139 | ₩109,549 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩110,847 | ₩110,847 | ₩104,734 | ₩105,296 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,683 | ₩110,727 | ₩107,449 | ₩110,352 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,670 | ₩111,676 | ₩104,346 | ₩111,556 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩108,827 | ₩110,191 | ₩104,761 | ₩105,363 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩105,965 | ₩109,068 | ₩105,965 | ₩107,556 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,342 | ₩111,342 | ₩104,346 | ₩106,005 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,339 | ₩112,345 | ₩108,158 | ₩110,847 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩110,018 | ₩111,288 | ₩107,490 | ₩110,740 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩108,051 | ₩110,566 | ₩108,051 | ₩109,897 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩108,198 | ₩110,446 | ₩107,276 | ₩107,811 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩110,058 | ₩111,021 | ₩107,717 | ₩107,757 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,285 | ₩112,465 | ₩110,084 | ₩110,887 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩110,793 | ₩112,211 | ₩110,111 | ₩110,566 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,586 | ₩111,823 | ₩107,944 | ₩111,034 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩108,760 | ₩111,221 | ₩107,677 | ₩109,590 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,322 | ₩109,656 | ₩106,727 | ₩108,091 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩109,884 | ₩112,385 | ₩109,884 | ₩110,419 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩111,810 | ₩112,278 | ₩109,429 | ₩109,804 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩116,064 | ₩116,197 | ₩111,288 | ₩111,489 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩117,147 | ₩119,207 | ₩115,890 | ₩115,983 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,408 | ₩117,923 | ₩115,408 | ₩116,746 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,709 | ₩119,087 | ₩115,716 | ₩115,836 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,579 | ₩117,401 | ₩112,599 | ₩117,374 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,592 | ₩119,675 | ₩116,144 | ₩117,415 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,327 | ₩119,795 | ₩115,261 | ₩118,351 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,381 | ₩120,344 | ₩114,860 | ₩119,381 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,391 | ₩118,444 | ₩114,285 | ₩116,612 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,669 | ₩120,785 | ₩116,398 | ₩118,378 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩114,044 | ₩118,003 | ₩113,923 | ₩116,171 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩113,000 | ₩114,499 | ₩111,034 | ₩112,251 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩113,964 | ₩116,144 | ₩111,810 | ₩112,653 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩114,846 | ₩115,622 | ₩111,596 | ₩114,833 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,422 | ₩114,258 | ₩110,392 | ₩113,549 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩111,730 | ₩113,495 | ₩110,566 | ₩111,890 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,555 | ₩117,267 | ₩111,556 | ₩112,492 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩113,201 | ₩116,692 | ₩111,716 | ₩115,850 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩113,201 | ₩115,823 | ₩112,292 | ₩114,004 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,346 | ₩113,027 | ₩108,091 | ₩112,746 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,707 | ₩110,700 | ₩103,718 | ₩107,289 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,633 | ₩112,626 | ₩107,811 | ₩108,386 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,692 | ₩116,692 | ₩109,951 | ₩110,098 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩110,793 | ₩114,525 | ₩110,432 | ₩113,295 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,607 | ₩112,880 | ₩106,018 | ₩110,900 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩105,831 | ₩108,212 | ₩104,440 | ₩106,246 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,544 | ₩108,680 | ₩103,236 | ₩105,590 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,433 | ₩105,122 | ₩101,149 | ₩105,122 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,276 | ₩104,226 | ₩100,748 | ₩103,517 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,346 | ₩105,617 | ₩92,749 | ₩100,668 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩103,985 | ₩106,687 | ₩103,396 | ₩104,975 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩104,975 | ₩105,684 | ₩102,300 | ₩104,039 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,637 | ₩108,412 | ₩104,360 | ₩106,085 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩109,175 | ₩109,456 | ₩106,446 | ₩108,586 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩108,185 | ₩109,750 | ₩106,580 | ₩108,921 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩110,981 | ₩111,088 | ₩105,684 | ₩107,048 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩111,837 | ₩112,679 | ₩108,132 | ₩111,074 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩107,142 | ₩112,091 | ₩107,008 | ₩111,783 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,396 | ₩108,212 | ₩105,082 | ₩106,794 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩108,760 | ₩108,760 | ₩104,346 | ₩107,329 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩109,790 | ₩111,128 | ₩108,025 | ₩108,907 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,475 | ₩115,702 | ₩108,506 | ₩109,202 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩116,813 | ₩117,160 | ₩113,482 | ₩114,820 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩112,104 | ₩117,602 | ₩110,660 | ₩115,034 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩112,104 | ₩112,626 | ₩108,747 | ₩111,596 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩111,021 | ₩112,358 | ₩110,258 | ₩111,221 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,365 | ₩111,944 | ₩107,704 | ₩109,483 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,452 | ₩112,452 | ₩108,854 | ₩111,716 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,656 | ₩114,565 | ₩108,640 | ₩112,332 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩114,739 | ₩115,876 | ₩111,690 | ₩114,164 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,706 | ₩119,073 | ₩115,194 | ₩115,890 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,528 | ₩120,411 | ₩115,074 | ₩118,364 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩119,929 | ₩120,745 | ₩116,385 | ₩118,525 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩114,739 | ₩120,036 | ₩114,739 | ₩119,354 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,546 | ₩117,000 | ₩112,358 | ₩114,672 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,412 | ₩113,642 | ₩110,954 | ₩112,479 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩111,997 | ₩113,335 | ₩110,004 | ₩111,435 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,389 | ₩112,171 | ₩107,115 | ₩111,583 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,333 | ₩109,456 | ₩103,196 | ₩108,225 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,670 | ₩108,707 | ₩105,229 | ₩106,580 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩107,757 | ₩108,426 | ₩104,480 | ₩105,456 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,723 | ₩112,185 | ₩107,463 | ₩107,463 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩110,218 | ₩112,893 | ₩109,028 | ₩109,937 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,633 | ₩113,094 | ₩108,907 | ₩110,419 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,556 | ₩112,211 | ₩108,894 | ₩111,636 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩107,918 | ₩112,091 | ₩107,784 | ₩111,315 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,639 | ₩112,639 | ₩108,038 | ₩108,586 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,535 | ₩118,190 | ₩112,091 | ₩112,639 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩118,271 | ₩118,271 | ₩115,328 | ₩117,428 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩118,297 | ₩119,702 | ₩115,769 | ₩117,722 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩117,040 | ₩118,939 | ₩115,381 | ₩118,391 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,629 | ₩118,364 | ₩115,435 | ₩117,160 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩119,153 | ₩120,384 | ₩116,692 | ₩117,281 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,354 | ₩120,611 | ₩118,431 | ₩119,354 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩119,194 | ₩120,571 | ₩116,692 | ₩119,474 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,351 | ₩120,518 | ₩117,936 | ₩118,926 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩120,825 | ₩120,825 | ₩117,629 | ₩118,391 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩120,090 | ₩120,611 | ₩118,217 | ₩119,916 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,455 | ₩122,230 | ₩117,455 | ₩119,046 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩120,170 | ₩120,411 | ₩116,371 | ₩116,679 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩118,792 | ₩119,755 | ₩115,582 | ₩118,244 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩119,006 | ₩120,812 | ₩117,401 | ₩119,595 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,384 | ₩121,467 | ₩117,321 | ₩118,257 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩119,260 | ₩123,086 | ₩117,401 | ₩120,237 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩119,715 | ₩124,798 | ₩119,715 | ₩121,548 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,692 | ₩121,855 | ₩118,645 | ₩119,715 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩121,133 | ₩121,882 | ₩119,515 | ₩121,267 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,668 | ₩126,403 | ₩119,996 | ₩120,999 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩125,734 | ₩126,283 | ₩121,160 | ₩121,922 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩119,889 | ₩124,838 | ₩119,889 | ₩123,420 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩120,785 | ₩122,390 | ₩119,060 | ₩119,528 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,314 | ₩121,561 | ₩119,100 | ₩120,665 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,384 | ₩121,748 | ₩119,153 | ₩121,280 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩117,040 | ₩119,902 | ₩116,759 | ₩118,752 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩113,977 | ₩116,732 | ₩111,663 | ₩114,846 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩113,121 | ₩115,582 | ₩110,847 | ₩115,422 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩115,957 | ₩116,371 | ₩111,074 | ₩114,218 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩121,053 | ₩121,227 | ₩115,475 | ₩116,960 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩118,980 | ₩123,327 | ₩118,511 | ₩119,461 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,502 | ₩122,257 | ₩114,779 | ₩118,886 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,692 | ₩121,722 | ₩116,906 | ₩117,401 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩113,134 | ₩121,762 | ₩113,134 | ₩120,478 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩120,290 | ₩121,588 | ₩113,977 | ₩116,318 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩117,214 | ₩121,080 | ₩117,147 | ₩119,127 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,692 | ₩120,237 | ₩116,692 | ₩117,201 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩118,899 | ₩119,648 | ₩115,662 | ₩116,652 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,308 | ₩116,371 | ₩110,673 | ₩115,716 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩116,986 | ₩117,254 | ₩113,857 | ₩116,505 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,384 | ₩120,384 | ₩115,569 | ₩116,960 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩114,993 | ₩119,983 | ₩113,696 | ₩117,013 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩120,130 | ₩121,748 | ₩116,278 | ₩118,485 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,362 | ₩118,204 | ₩109,362 | ₩114,766 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,466 | ₩109,937 | ₩106,353 | ₩108,319 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩107,128 | ₩112,452 | ₩105,791 | ₩110,298 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,460 | ₩107,570 | ₩99,009 | ₩104,520 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩108,841 | ₩117,094 | ₩101,658 | ₩103,651 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩84,804 | ₩86,088 | ₩83,560 | ₩83,761 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,259 | ₩85,459 | ₩80,965 | ₩83,560 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩78,918 | ₩81,219 | ₩78,250 | ₩80,577 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩81,085 | ₩83,252 | ₩79,186 | ₩79,320 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,724 | ₩86,676 | ₩80,269 | ₩80,564 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,620 | ₩87,626 | ₩84,643 | ₩85,058 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,258 | ₩89,258 | ₩85,499 | ₩86,690 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,613 | ₩91,331 | ₩86,543 | ₩88,175 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,392 | ₩93,471 | ₩83,720 | ₩85,526 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,275 | ₩91,893 | ₩85,767 | ₩90,796 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,499 | ₩89,499 | ₩83,587 | ₩84,884 | -5.16% | 26만 |
|---|