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 | ₩107,908 | ₩109,029 | ₩106,548 | ₩107,188 | -0.67% | 8.7만 |
| 2026.10.08 | ₩106,895 | ₩109,376 | ₩106,454 | ₩107,642 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,402 | ₩108,616 | ₩106,468 | ₩106,895 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,388 | ₩110,724 | ₩106,307 | ₩108,709 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,400 | ₩107,268 | ₩104,106 | ₩106,721 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,371 | ₩102,705 | ₩100,237 | ₩101,918 | +0.54% | 10.9만 |
| 2026.10.01 | ₩102,879 | ₩105,173 | ₩101,371 | ₩101,518 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,039 | ₩105,387 | ₩101,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,759 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩101,691 | ₩102,732 | ₩100,064 | ₩102,518 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩104,560 | ₩104,560 | ₩101,771 | ₩102,131 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,133 | ₩104,800 | ₩103,599 | ₩103,826 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,135 | ₩108,215 | ₩104,746 | ₩104,960 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,455 | ₩109,403 | ₩106,201 | ₩107,175 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩107,642 | ₩108,776 | ₩107,015 | ₩107,655 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,096 | ₩110,523 | ₩106,614 | ₩108,549 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,164 | ₩112,004 | ₩108,255 | ₩108,802 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,124 | ₩113,152 | ₩110,684 | ₩111,431 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩115,807 | ₩115,807 | ₩111,524 | ₩112,218 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,074 | ₩118,128 | ₩114,539 | ₩115,820 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩115,567 | ₩117,515 | ₩114,553 | ₩115,607 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩118,515 | ₩118,515 | ₩114,753 | ₩115,447 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩114,953 | ₩118,302 | ₩113,912 | ₩118,008 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩115,994 | ₩116,074 | ₩114,006 | ₩114,619 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩114,459 | ₩115,713 | ₩112,792 | ₩114,993 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,058 | ₩114,259 | ₩111,884 | ₩113,138 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,074 | ₩116,914 | ₩112,365 | ₩113,058 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩111,858 | ₩115,660 | ₩111,844 | ₩115,300 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩109,843 | ₩112,845 | ₩109,830 | ₩112,178 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,215 | ₩111,217 | ₩108,189 | ₩109,830 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩108,829 | ₩108,909 | ₩107,028 | ₩107,335 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩107,655 | ₩109,149 | ₩106,614 | ₩108,255 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩106,935 | ₩107,828 | ₩105,947 | ₩107,695 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,401 | ₩108,389 | ₩104,800 | ₩106,414 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,253 | ₩108,069 | ₩104,480 | ₩107,482 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,201 | ₩108,202 | ₩104,867 | ₩106,094 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩106,854 | ₩108,576 | ₩105,480 | ₩105,921 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,187 | ₩107,455 | ₩105,307 | ₩105,720 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩107,575 | ₩107,575 | ₩104,146 | ₩105,400 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,387 | ₩107,081 | ₩104,333 | ₩106,548 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,027 | ₩107,001 | ₩104,133 | ₩105,307 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,001 | ₩107,335 | ₩104,186 | ₩105,547 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,109 | ₩108,109 | ₩105,480 | ₩105,947 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩110,964 | ₩112,471 | ₩105,627 | ₩106,481 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩109,469 | ₩110,577 | ₩108,536 | ₩110,350 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,270 | ₩111,604 | ₩108,602 | ₩109,883 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,165 | ₩113,726 | ₩109,710 | ₩110,537 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩110,750 | ₩113,966 | ₩110,750 | ₩111,844 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,087 | ₩116,087 | ₩111,964 | ₩113,125 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,087 | ₩117,515 | ₩115,233 | ₩115,700 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,009 | ₩120,009 | ₩115,633 | ₩117,835 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩114,473 | ₩118,769 | ₩114,166 | ₩118,328 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩113,872 | ₩117,408 | ₩111,604 | ₩113,419 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,127 | ₩118,075 | ₩111,711 | ₩113,259 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,020 | ₩115,527 | ₩113,565 | ₩114,353 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,062 | ₩120,063 | ₩114,526 | ₩115,086 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩119,903 | ₩120,143 | ₩117,328 | ₩118,649 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,034 | ₩119,889 | ₩116,581 | ₩119,262 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,045 | ₩117,421 | ₩112,978 | ₩116,541 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩109,576 | ₩112,565 | ₩108,882 | ₩112,138 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,243 | ₩110,497 | ₩108,682 | ₩109,283 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩111,924 | ₩111,924 | ₩107,415 | ₩109,083 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,125 | ₩113,125 | ₩109,950 | ₩111,524 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,218 | ₩112,992 | ₩110,697 | ₩112,218 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,124 | ₩113,138 | ₩108,856 | ₩111,311 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,043 | ₩111,044 | ₩109,043 | ₩110,737 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩109,523 | ₩110,523 | ₩107,682 | ₩108,349 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,230 | ₩112,405 | ₩109,336 | ₩110,016 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩108,896 | ₩110,737 | ₩108,095 | ₩109,976 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,082 | ₩111,271 | ₩107,415 | ₩109,870 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩106,574 | ₩109,896 | ₩106,574 | ₩107,508 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩107,962 | ₩110,057 | ₩105,360 | ₩106,668 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,283 | ₩111,911 | ₩108,482 | ₩109,576 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,216 | ₩112,071 | ₩107,922 | ₩109,269 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,361 | ₩108,335 | ₩105,734 | ₩107,775 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩106,548 | ₩107,682 | ₩104,827 | ₩106,641 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,323 | ₩110,190 | ₩105,667 | ₩106,588 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,431 | ₩112,205 | ₩109,096 | ₩110,003 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,313 | ₩117,394 | ₩112,084 | ₩112,778 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩115,820 | ₩116,434 | ₩114,126 | ₩115,513 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩114,726 | ₩118,435 | ₩113,832 | ₩114,739 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,340 | ₩118,835 | ₩113,125 | ₩114,366 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,034 | ₩117,861 | ₩114,273 | ₩116,074 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩117,848 | ₩119,262 | ₩116,687 | ₩118,048 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩112,671 | ₩120,343 | ₩112,551 | ₩117,848 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩108,736 | ₩113,699 | ₩108,402 | ₩111,537 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩109,469 | ₩112,165 | ₩108,802 | ₩110,137 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩110,897 | ₩111,911 | ₩108,736 | ₩110,030 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩112,925 | ₩112,925 | ₩108,122 | ₩109,296 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,058 | ₩114,473 | ₩110,830 | ₩112,778 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩113,819 | ₩115,793 | ₩112,071 | ₩112,271 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩116,767 | ₩116,767 | ₩114,019 | ₩114,379 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩114,633 | ₩119,129 | ₩112,378 | ₩116,901 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,191 | ₩114,593 | ₩110,844 | ₩113,739 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,231 | ₩114,473 | ₩110,697 | ₩112,191 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩107,495 | ₩113,192 | ₩105,934 | ₩111,551 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩107,722 | ₩109,256 | ₩105,934 | ₩108,175 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,016 | ₩110,217 | ₩106,601 | ₩107,642 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩107,708 | ₩109,883 | ₩106,081 | ₩109,016 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,230 | ₩110,750 | ₩105,974 | ₩105,987 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩109,856 | ₩112,138 | ₩108,576 | ₩109,950 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩105,867 | ₩110,937 | ₩104,079 | ₩110,430 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩106,734 | ₩108,055 | ₩105,093 | ₩105,881 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,055 | ₩108,509 | ₩106,027 | ₩107,068 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩109,803 | ₩109,803 | ₩105,654 | ₩106,668 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,442 | ₩110,297 | ₩107,188 | ₩109,936 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩106,748 | ₩110,217 | ₩105,867 | ₩109,269 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩110,564 | ₩110,564 | ₩104,466 | ₩105,027 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,403 | ₩110,443 | ₩107,175 | ₩110,070 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,400 | ₩111,391 | ₩104,079 | ₩111,271 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩108,549 | ₩109,910 | ₩104,493 | ₩105,093 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩105,694 | ₩108,789 | ₩105,694 | ₩107,281 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,057 | ₩111,057 | ₩104,079 | ₩105,734 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,057 | ₩112,058 | ₩107,882 | ₩110,564 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩109,736 | ₩111,004 | ₩107,215 | ₩110,457 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩107,775 | ₩110,283 | ₩107,775 | ₩109,616 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩107,922 | ₩110,163 | ₩107,001 | ₩107,535 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩109,776 | ₩110,737 | ₩107,442 | ₩107,482 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,003 | ₩112,178 | ₩109,803 | ₩110,604 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩110,510 | ₩111,924 | ₩109,830 | ₩110,283 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,309 | ₩111,537 | ₩107,668 | ₩110,750 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩108,482 | ₩110,937 | ₩107,401 | ₩109,309 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,043 | ₩109,376 | ₩106,454 | ₩107,815 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩109,603 | ₩112,098 | ₩109,603 | ₩110,137 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩111,524 | ₩111,991 | ₩109,149 | ₩109,523 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩115,767 | ₩115,900 | ₩111,004 | ₩111,204 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩116,847 | ₩118,902 | ₩115,593 | ₩115,687 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,113 | ₩117,621 | ₩115,113 | ₩116,447 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,408 | ₩118,782 | ₩115,420 | ₩115,540 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,286 | ₩117,101 | ₩112,311 | ₩117,074 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,288 | ₩119,369 | ₩115,847 | ₩117,114 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,022 | ₩119,489 | ₩114,966 | ₩118,048 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,086 | ₩120,036 | ₩114,566 | ₩119,076 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,088 | ₩118,142 | ₩113,992 | ₩116,314 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,368 | ₩120,476 | ₩116,100 | ₩118,075 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩113,752 | ₩117,701 | ₩113,632 | ₩115,874 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩112,712 | ₩114,206 | ₩110,750 | ₩111,964 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩113,672 | ₩115,847 | ₩111,524 | ₩112,365 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩114,553 | ₩115,327 | ₩111,311 | ₩114,539 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,137 | ₩113,966 | ₩110,110 | ₩113,259 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩111,444 | ₩113,205 | ₩110,283 | ₩111,604 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,260 | ₩116,968 | ₩111,271 | ₩112,205 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩112,912 | ₩116,394 | ₩111,431 | ₩115,553 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩112,912 | ₩115,527 | ₩112,004 | ₩113,712 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,069 | ₩112,738 | ₩107,815 | ₩112,458 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,429 | ₩110,417 | ₩103,452 | ₩107,015 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,350 | ₩112,338 | ₩107,535 | ₩108,109 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,394 | ₩116,394 | ₩109,670 | ₩109,816 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩110,510 | ₩114,232 | ₩110,150 | ₩113,005 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,334 | ₩112,591 | ₩105,747 | ₩110,617 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩105,560 | ₩107,935 | ₩104,173 | ₩105,974 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,279 | ₩108,402 | ₩102,972 | ₩105,320 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,172 | ₩104,853 | ₩100,891 | ₩104,853 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,012 | ₩103,959 | ₩100,490 | ₩103,252 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,079 | ₩105,347 | ₩92,512 | ₩100,410 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩103,719 | ₩106,414 | ₩103,132 | ₩104,706 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩104,706 | ₩105,414 | ₩102,038 | ₩103,773 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,361 | ₩108,135 | ₩104,093 | ₩105,814 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩108,896 | ₩109,176 | ₩106,174 | ₩108,309 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩107,908 | ₩109,469 | ₩106,307 | ₩108,642 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩110,697 | ₩110,804 | ₩105,414 | ₩106,774 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩111,551 | ₩112,391 | ₩107,855 | ₩110,790 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩106,868 | ₩111,804 | ₩106,734 | ₩111,497 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,121 | ₩107,935 | ₩104,813 | ₩106,521 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩108,482 | ₩108,482 | ₩104,079 | ₩107,055 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩109,509 | ₩110,844 | ₩107,748 | ₩108,629 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,180 | ₩115,407 | ₩108,229 | ₩108,922 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩116,514 | ₩116,861 | ₩113,192 | ₩114,526 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩111,818 | ₩117,301 | ₩110,377 | ₩114,739 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩111,818 | ₩112,338 | ₩108,469 | ₩111,311 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩110,737 | ₩112,071 | ₩109,976 | ₩110,937 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,083 | ₩111,658 | ₩107,428 | ₩109,203 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,165 | ₩112,165 | ₩108,576 | ₩111,431 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,365 | ₩114,273 | ₩108,362 | ₩112,044 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩114,446 | ₩115,580 | ₩111,404 | ₩113,872 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,407 | ₩118,769 | ₩114,900 | ₩115,593 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,222 | ₩120,103 | ₩114,780 | ₩118,062 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩119,623 | ₩120,436 | ₩116,087 | ₩118,222 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩114,446 | ₩119,729 | ₩114,446 | ₩119,049 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,258 | ₩116,701 | ₩112,071 | ₩114,379 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,124 | ₩113,352 | ₩110,670 | ₩112,191 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩111,711 | ₩113,045 | ₩109,723 | ₩111,151 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,109 | ₩111,884 | ₩106,841 | ₩111,297 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,066 | ₩109,176 | ₩102,932 | ₩107,949 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,400 | ₩108,429 | ₩104,960 | ₩106,307 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩107,482 | ₩108,149 | ₩104,213 | ₩105,187 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,443 | ₩111,898 | ₩107,188 | ₩107,188 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩109,936 | ₩112,605 | ₩108,749 | ₩109,656 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,350 | ₩112,805 | ₩108,629 | ₩110,137 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,271 | ₩111,924 | ₩108,616 | ₩111,351 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩107,642 | ₩111,804 | ₩107,508 | ₩111,030 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,351 | ₩112,351 | ₩107,762 | ₩108,309 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,234 | ₩117,888 | ₩111,804 | ₩112,351 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩117,968 | ₩117,968 | ₩115,033 | ₩117,128 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩117,995 | ₩119,396 | ₩115,473 | ₩117,421 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩116,741 | ₩118,635 | ₩115,086 | ₩118,088 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,328 | ₩118,062 | ₩115,140 | ₩116,861 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩118,849 | ₩120,076 | ₩116,394 | ₩116,981 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,049 | ₩120,303 | ₩118,128 | ₩119,049 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩118,889 | ₩120,263 | ₩116,394 | ₩119,169 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,048 | ₩120,210 | ₩117,635 | ₩118,622 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩120,516 | ₩120,516 | ₩117,328 | ₩118,088 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩119,783 | ₩120,303 | ₩117,915 | ₩119,609 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,154 | ₩121,917 | ₩117,154 | ₩118,742 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩119,863 | ₩120,103 | ₩116,074 | ₩116,381 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩118,489 | ₩119,449 | ₩115,286 | ₩117,942 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩118,702 | ₩120,503 | ₩117,101 | ₩119,289 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,076 | ₩121,157 | ₩117,021 | ₩117,955 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩118,955 | ₩122,771 | ₩117,101 | ₩119,929 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩119,409 | ₩124,479 | ₩119,409 | ₩121,237 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,383 | ₩121,544 | ₩118,342 | ₩119,409 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩120,823 | ₩121,570 | ₩119,209 | ₩120,957 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,346 | ₩126,080 | ₩119,689 | ₩120,690 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩125,413 | ₩125,960 | ₩120,850 | ₩121,611 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩119,583 | ₩124,519 | ₩119,583 | ₩123,105 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩120,476 | ₩122,077 | ₩118,755 | ₩119,222 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,009 | ₩121,250 | ₩118,795 | ₩120,356 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,076 | ₩121,437 | ₩118,849 | ₩120,970 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩116,741 | ₩119,596 | ₩116,461 | ₩118,448 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩113,685 | ₩116,434 | ₩111,377 | ₩114,553 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩112,832 | ₩115,286 | ₩110,564 | ₩115,126 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩115,660 | ₩116,074 | ₩110,790 | ₩113,926 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩120,743 | ₩120,917 | ₩115,180 | ₩116,661 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩118,675 | ₩123,011 | ₩118,208 | ₩119,156 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,206 | ₩121,944 | ₩114,486 | ₩118,582 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,383 | ₩121,410 | ₩116,607 | ₩117,101 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩112,845 | ₩121,450 | ₩112,845 | ₩120,170 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩119,983 | ₩121,277 | ₩113,685 | ₩116,020 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩116,914 | ₩120,770 | ₩116,847 | ₩118,822 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,394 | ₩119,929 | ₩116,394 | ₩116,901 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩118,595 | ₩119,342 | ₩115,367 | ₩116,354 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,018 | ₩116,074 | ₩110,390 | ₩115,420 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩116,687 | ₩116,954 | ₩113,565 | ₩116,207 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,076 | ₩120,076 | ₩115,273 | ₩116,661 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩114,699 | ₩119,676 | ₩113,405 | ₩116,714 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩119,823 | ₩121,437 | ₩115,980 | ₩118,182 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,083 | ₩117,901 | ₩109,083 | ₩114,473 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,189 | ₩109,656 | ₩106,081 | ₩108,042 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩106,854 | ₩112,165 | ₩105,520 | ₩110,016 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,198 | ₩107,295 | ₩98,756 | ₩104,253 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩108,562 | ₩116,794 | ₩101,398 | ₩103,386 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩84,587 | ₩85,868 | ₩83,346 | ₩83,546 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,051 | ₩85,241 | ₩80,758 | ₩83,346 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩78,717 | ₩81,011 | ₩78,050 | ₩80,371 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩80,878 | ₩83,039 | ₩78,983 | ₩79,117 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,507 | ₩86,455 | ₩80,064 | ₩80,358 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,401 | ₩87,402 | ₩84,427 | ₩84,841 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,030 | ₩89,030 | ₩85,281 | ₩86,468 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,389 | ₩91,098 | ₩86,321 | ₩87,949 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,163 | ₩93,232 | ₩83,506 | ₩85,307 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,055 | ₩91,658 | ₩85,548 | ₩90,564 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,270 | ₩89,270 | ₩83,373 | ₩84,667 | -5.16% | 26만 |
|---|