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 | ₩108,305 | ₩109,430 | ₩106,939 | ₩107,582 | -0.67% | 8.7만 |
| 2026.10.08 | ₩107,287 | ₩109,778 | ₩106,845 | ₩108,037 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,800 | ₩109,015 | ₩106,859 | ₩107,287 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,783 | ₩111,130 | ₩106,698 | ₩109,108 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,787 | ₩107,662 | ₩104,488 | ₩107,113 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,743 | ₩103,082 | ₩100,605 | ₩102,292 | +0.54% | 10.9만 |
| 2026.10.01 | ₩103,256 | ₩105,560 | ₩101,743 | ₩101,891 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,417 | ₩105,774 | ₩102,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,140 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩102,065 | ₩103,109 | ₩100,431 | ₩102,895 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩104,944 | ₩104,944 | ₩102,145 | ₩102,507 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,515 | ₩105,185 | ₩103,980 | ₩104,207 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,528 | ₩108,613 | ₩105,131 | ₩105,345 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,850 | ₩109,805 | ₩106,591 | ₩107,568 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩108,037 | ₩109,175 | ₩107,408 | ₩108,050 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,497 | ₩110,929 | ₩107,006 | ₩108,948 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,572 | ₩112,416 | ₩108,653 | ₩109,202 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,536 | ₩113,567 | ₩111,090 | ₩111,840 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩116,232 | ₩116,232 | ₩111,934 | ₩112,630 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,500 | ₩118,562 | ₩114,960 | ₩116,246 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩115,991 | ₩117,946 | ₩114,973 | ₩116,031 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩118,950 | ₩118,950 | ₩115,174 | ₩115,871 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩115,375 | ₩118,736 | ₩114,331 | ₩118,442 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩116,420 | ₩116,500 | ₩114,424 | ₩115,040 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩114,880 | ₩116,138 | ₩113,206 | ₩115,415 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,474 | ₩114,679 | ₩112,295 | ₩113,554 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,500 | ₩117,344 | ₩112,777 | ₩113,474 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩112,268 | ₩116,085 | ₩112,255 | ₩115,723 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩110,246 | ₩113,259 | ₩110,233 | ₩112,590 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,613 | ₩111,626 | ₩108,586 | ₩110,233 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩109,229 | ₩109,309 | ₩107,421 | ₩107,729 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩108,050 | ₩109,550 | ₩107,006 | ₩108,653 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩107,327 | ₩108,224 | ₩106,336 | ₩108,091 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,796 | ₩108,787 | ₩105,185 | ₩106,805 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,640 | ₩108,465 | ₩104,863 | ₩107,876 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,595 | ₩108,599 | ₩105,252 | ₩106,484 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩107,247 | ₩108,974 | ₩105,868 | ₩106,310 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,577 | ₩107,850 | ₩105,694 | ₩106,109 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩107,970 | ₩107,970 | ₩104,529 | ₩105,787 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,774 | ₩107,475 | ₩104,716 | ₩106,939 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,417 | ₩107,394 | ₩104,515 | ₩105,694 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,390 | ₩107,729 | ₩104,569 | ₩105,935 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,506 | ₩108,506 | ₩105,868 | ₩106,336 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩111,371 | ₩112,884 | ₩106,015 | ₩106,872 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩109,872 | ₩110,983 | ₩108,934 | ₩110,755 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,675 | ₩112,014 | ₩109,001 | ₩110,287 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,576 | ₩114,143 | ₩110,113 | ₩110,943 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩111,157 | ₩114,384 | ₩111,157 | ₩112,255 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,513 | ₩116,513 | ₩112,376 | ₩113,541 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,513 | ₩117,946 | ₩115,656 | ₩116,125 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,450 | ₩120,450 | ₩116,058 | ₩118,268 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩114,893 | ₩119,205 | ₩114,585 | ₩118,763 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩114,290 | ₩117,839 | ₩112,014 | ₩113,835 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,554 | ₩118,509 | ₩112,121 | ₩113,675 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,442 | ₩115,951 | ₩113,982 | ₩114,773 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,495 | ₩120,504 | ₩114,947 | ₩115,509 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩120,343 | ₩120,584 | ₩117,759 | ₩119,084 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,464 | ₩120,330 | ₩117,009 | ₩119,700 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,460 | ₩117,852 | ₩113,393 | ₩116,969 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩109,979 | ₩112,978 | ₩109,282 | ₩112,550 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,644 | ₩110,903 | ₩109,081 | ₩109,684 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩112,335 | ₩112,335 | ₩107,809 | ₩109,483 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,541 | ₩113,541 | ₩110,354 | ₩111,934 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,630 | ₩113,407 | ₩111,103 | ₩112,630 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,532 | ₩113,554 | ₩109,256 | ₩111,719 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,443 | ₩111,452 | ₩109,443 | ₩111,144 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩109,925 | ₩110,929 | ₩108,077 | ₩108,747 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,635 | ₩112,817 | ₩109,738 | ₩110,421 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩109,296 | ₩111,144 | ₩108,492 | ₩110,380 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,479 | ₩111,679 | ₩107,809 | ₩110,273 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩106,966 | ₩110,300 | ₩106,966 | ₩107,903 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩108,358 | ₩110,461 | ₩105,747 | ₩107,059 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,688 | ₩112,322 | ₩108,881 | ₩109,979 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,617 | ₩112,483 | ₩108,318 | ₩109,671 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,751 | ₩108,733 | ₩106,122 | ₩108,171 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩106,939 | ₩108,077 | ₩105,212 | ₩107,033 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,724 | ₩110,595 | ₩106,055 | ₩106,979 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,840 | ₩112,617 | ₩109,497 | ₩110,407 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,732 | ₩117,826 | ₩112,496 | ₩113,192 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩116,246 | ₩116,862 | ₩114,545 | ₩115,938 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩115,147 | ₩118,870 | ₩114,250 | ₩115,161 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,768 | ₩119,272 | ₩113,541 | ₩114,786 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,464 | ₩118,294 | ₩114,692 | ₩116,500 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩118,281 | ₩119,700 | ₩117,116 | ₩118,482 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩113,085 | ₩120,785 | ₩112,965 | ₩118,281 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩109,135 | ₩114,116 | ₩108,800 | ₩111,947 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩109,872 | ₩112,576 | ₩109,202 | ₩110,541 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩111,304 | ₩112,322 | ₩109,135 | ₩110,434 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩113,340 | ₩113,340 | ₩108,519 | ₩109,697 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,469 | ₩114,893 | ₩111,237 | ₩113,192 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩114,237 | ₩116,219 | ₩112,483 | ₩112,684 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩117,196 | ₩117,196 | ₩114,438 | ₩114,799 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩115,054 | ₩119,566 | ₩112,791 | ₩117,330 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,603 | ₩115,014 | ₩111,251 | ₩114,157 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,639 | ₩114,893 | ₩111,103 | ₩112,603 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩107,890 | ₩113,608 | ₩106,323 | ₩111,960 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩108,117 | ₩109,657 | ₩106,323 | ₩108,573 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,416 | ₩110,621 | ₩106,992 | ₩108,037 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩108,104 | ₩110,287 | ₩106,470 | ₩109,416 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,635 | ₩111,157 | ₩106,363 | ₩106,377 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩110,260 | ₩112,550 | ₩108,974 | ₩110,354 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩106,256 | ₩111,345 | ₩104,462 | ₩110,836 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩107,126 | ₩108,452 | ₩105,479 | ₩106,269 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,448 | ₩108,907 | ₩106,417 | ₩107,461 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩110,206 | ₩110,206 | ₩106,042 | ₩107,059 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,840 | ₩110,702 | ₩107,582 | ₩110,340 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩107,140 | ₩110,621 | ₩106,256 | ₩109,671 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩110,970 | ₩110,970 | ₩104,850 | ₩105,412 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,805 | ₩110,849 | ₩107,568 | ₩110,474 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,787 | ₩111,800 | ₩104,462 | ₩111,679 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩108,948 | ₩110,313 | ₩104,877 | ₩105,479 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩106,082 | ₩109,189 | ₩106,082 | ₩107,675 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,465 | ₩111,465 | ₩104,462 | ₩106,122 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,461 | ₩112,469 | ₩108,278 | ₩110,970 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩110,139 | ₩111,411 | ₩107,608 | ₩110,862 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩108,171 | ₩110,688 | ₩108,171 | ₩110,019 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩108,318 | ₩110,568 | ₩107,394 | ₩107,930 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩110,180 | ₩111,144 | ₩107,836 | ₩107,876 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,407 | ₩112,590 | ₩110,206 | ₩111,010 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩110,916 | ₩112,335 | ₩110,233 | ₩110,688 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,707 | ₩111,947 | ₩108,064 | ₩111,157 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩108,881 | ₩111,345 | ₩107,796 | ₩109,711 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,443 | ₩109,778 | ₩106,845 | ₩108,211 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩110,005 | ₩112,509 | ₩110,005 | ₩110,541 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩111,934 | ₩112,402 | ₩109,550 | ₩109,925 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩116,192 | ₩116,326 | ₩111,411 | ₩111,612 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩117,277 | ₩119,339 | ₩116,018 | ₩116,112 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,536 | ₩118,053 | ₩115,536 | ₩116,875 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,839 | ₩119,218 | ₩115,844 | ₩115,964 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,706 | ₩117,531 | ₩112,724 | ₩117,504 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,723 | ₩119,807 | ₩116,272 | ₩117,544 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,459 | ₩119,928 | ₩115,389 | ₩118,482 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,509 | ₩120,477 | ₩114,987 | ₩119,513 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,522 | ₩118,576 | ₩114,411 | ₩116,741 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,799 | ₩120,919 | ₩116,527 | ₩118,509 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩114,170 | ₩118,134 | ₩114,049 | ₩116,299 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩113,125 | ₩114,625 | ₩111,157 | ₩112,376 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩114,090 | ₩116,272 | ₩111,934 | ₩112,777 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩114,973 | ₩115,750 | ₩111,719 | ₩114,960 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,545 | ₩114,384 | ₩110,514 | ₩113,675 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩111,853 | ₩113,621 | ₩110,688 | ₩112,014 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,683 | ₩117,397 | ₩111,679 | ₩112,617 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩113,326 | ₩116,821 | ₩111,840 | ₩115,978 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩113,326 | ₩115,951 | ₩112,416 | ₩114,130 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,465 | ₩113,152 | ₩108,211 | ₩112,871 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,827 | ₩110,822 | ₩103,832 | ₩107,408 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,755 | ₩112,751 | ₩107,930 | ₩108,506 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,821 | ₩116,821 | ₩110,072 | ₩110,220 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩110,916 | ₩114,652 | ₩110,554 | ₩113,420 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,725 | ₩113,005 | ₩106,135 | ₩111,023 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩105,948 | ₩108,332 | ₩104,555 | ₩106,363 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,658 | ₩108,800 | ₩103,350 | ₩105,707 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,547 | ₩105,238 | ₩101,261 | ₩105,238 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,390 | ₩104,341 | ₩100,860 | ₩103,631 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,462 | ₩105,734 | ₩92,852 | ₩100,779 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩104,100 | ₩106,805 | ₩103,511 | ₩105,091 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩105,091 | ₩105,801 | ₩102,413 | ₩104,154 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,756 | ₩108,532 | ₩104,475 | ₩106,202 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩109,296 | ₩109,577 | ₩106,564 | ₩108,707 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩108,305 | ₩109,872 | ₩106,698 | ₩109,041 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩111,103 | ₩111,211 | ₩105,801 | ₩107,167 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩111,960 | ₩112,804 | ₩108,251 | ₩111,197 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩107,260 | ₩112,215 | ₩107,126 | ₩111,907 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,515 | ₩108,332 | ₩105,198 | ₩106,912 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩108,881 | ₩108,881 | ₩104,462 | ₩107,448 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩109,912 | ₩111,251 | ₩108,144 | ₩109,028 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,603 | ₩115,830 | ₩108,626 | ₩109,322 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩116,942 | ₩117,290 | ₩113,608 | ₩114,947 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩112,228 | ₩117,732 | ₩110,782 | ₩115,161 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩112,228 | ₩112,751 | ₩108,867 | ₩111,719 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩111,144 | ₩112,483 | ₩110,380 | ₩111,345 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,487 | ₩112,068 | ₩107,823 | ₩109,604 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,576 | ₩112,576 | ₩108,974 | ₩111,840 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,782 | ₩114,692 | ₩108,760 | ₩112,456 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩114,866 | ₩116,004 | ₩111,813 | ₩114,290 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,835 | ₩119,205 | ₩115,322 | ₩116,018 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,660 | ₩120,544 | ₩115,201 | ₩118,495 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩120,062 | ₩120,879 | ₩116,513 | ₩118,656 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩114,866 | ₩120,169 | ₩114,866 | ₩119,486 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,670 | ₩117,129 | ₩112,483 | ₩114,799 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,536 | ₩113,768 | ₩111,077 | ₩112,603 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩112,121 | ₩113,460 | ₩110,126 | ₩111,559 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,510 | ₩112,295 | ₩107,234 | ₩111,706 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,448 | ₩109,577 | ₩103,310 | ₩108,345 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,787 | ₩108,827 | ₩105,345 | ₩106,698 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩107,876 | ₩108,546 | ₩104,596 | ₩105,573 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,845 | ₩112,309 | ₩107,582 | ₩107,582 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩110,340 | ₩113,018 | ₩109,148 | ₩110,059 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,755 | ₩113,219 | ₩109,028 | ₩110,541 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,679 | ₩112,335 | ₩109,015 | ₩111,760 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩108,037 | ₩112,215 | ₩107,903 | ₩111,438 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,764 | ₩112,764 | ₩108,157 | ₩108,707 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,665 | ₩118,321 | ₩112,215 | ₩112,764 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩118,401 | ₩118,401 | ₩115,455 | ₩117,558 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩118,428 | ₩119,834 | ₩115,897 | ₩117,852 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩117,170 | ₩119,071 | ₩115,509 | ₩118,522 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,759 | ₩118,495 | ₩115,563 | ₩117,290 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩119,285 | ₩120,517 | ₩116,821 | ₩117,411 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,486 | ₩120,745 | ₩118,562 | ₩119,486 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩119,325 | ₩120,705 | ₩116,821 | ₩119,607 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,482 | ₩120,651 | ₩118,067 | ₩119,058 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩120,959 | ₩120,959 | ₩117,759 | ₩118,522 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩120,223 | ₩120,745 | ₩118,348 | ₩120,049 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,585 | ₩122,365 | ₩117,585 | ₩119,178 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩120,303 | ₩120,544 | ₩116,500 | ₩116,808 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩118,924 | ₩119,888 | ₩115,710 | ₩118,375 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩119,138 | ₩120,946 | ₩117,531 | ₩119,727 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,517 | ₩121,602 | ₩117,451 | ₩118,388 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩119,392 | ₩123,222 | ₩117,531 | ₩120,370 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩119,848 | ₩124,936 | ₩119,848 | ₩121,682 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,825 | ₩121,990 | ₩118,776 | ₩119,848 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩121,267 | ₩122,017 | ₩119,647 | ₩121,401 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,807 | ₩126,543 | ₩120,129 | ₩121,133 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩125,874 | ₩126,423 | ₩121,294 | ₩122,057 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩120,022 | ₩124,976 | ₩120,022 | ₩123,557 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩120,919 | ₩122,526 | ₩119,192 | ₩119,660 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,446 | ₩121,696 | ₩119,232 | ₩120,798 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,517 | ₩121,883 | ₩119,285 | ₩121,414 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩117,170 | ₩120,035 | ₩116,888 | ₩118,884 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩114,103 | ₩116,862 | ₩111,786 | ₩114,973 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩113,246 | ₩115,710 | ₩110,970 | ₩115,549 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩116,085 | ₩116,500 | ₩111,197 | ₩114,344 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩121,187 | ₩121,361 | ₩115,603 | ₩117,089 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩119,111 | ₩123,463 | ₩118,642 | ₩119,593 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,630 | ₩122,392 | ₩114,906 | ₩119,017 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,825 | ₩121,856 | ₩117,036 | ₩117,531 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩113,259 | ₩121,896 | ₩113,259 | ₩120,611 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩120,423 | ₩121,722 | ₩114,103 | ₩116,446 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩117,344 | ₩121,214 | ₩117,277 | ₩119,258 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,821 | ₩120,370 | ₩116,821 | ₩117,330 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩119,031 | ₩119,781 | ₩115,790 | ₩116,781 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,433 | ₩116,500 | ₩110,795 | ₩115,844 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩117,116 | ₩117,384 | ₩113,982 | ₩116,634 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,517 | ₩120,517 | ₩115,697 | ₩117,089 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩115,121 | ₩120,115 | ₩113,822 | ₩117,143 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩120,263 | ₩121,883 | ₩116,406 | ₩118,616 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,483 | ₩118,335 | ₩109,483 | ₩114,893 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,586 | ₩110,059 | ₩106,470 | ₩108,439 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩107,247 | ₩112,576 | ₩105,908 | ₩110,421 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,574 | ₩107,689 | ₩99,119 | ₩104,636 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩108,961 | ₩117,223 | ₩101,770 | ₩103,765 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩84,898 | ₩86,183 | ₩83,652 | ₩83,853 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,349 | ₩85,554 | ₩81,055 | ₩83,652 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩79,006 | ₩81,309 | ₩78,336 | ₩80,666 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩81,175 | ₩83,344 | ₩79,274 | ₩79,407 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,817 | ₩86,772 | ₩80,358 | ₩80,653 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,715 | ₩87,723 | ₩84,737 | ₩85,152 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,357 | ₩89,357 | ₩85,594 | ₩86,786 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,710 | ₩91,432 | ₩86,638 | ₩88,272 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,491 | ₩93,575 | ₩83,813 | ₩85,621 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,371 | ₩91,995 | ₩85,862 | ₩90,897 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,598 | ₩89,598 | ₩83,679 | ₩84,978 | -5.16% | 26만 |
|---|