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 | ₩108,103 | ₩109,225 | ₩106,739 | ₩107,381 | -0.67% | 8.7만 |
| 2026.10.08 | ₩107,087 | ₩109,573 | ₩106,646 | ₩107,835 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,597 | ₩108,811 | ₩106,659 | ₩107,087 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,581 | ₩110,923 | ₩106,499 | ₩108,905 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,590 | ₩107,461 | ₩104,293 | ₩106,913 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,553 | ₩102,890 | ₩100,417 | ₩102,101 | +0.54% | 10.9만 |
| 2026.10.01 | ₩103,064 | ₩105,363 | ₩101,553 | ₩101,700 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,224 | ₩105,576 | ₩102,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,946 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩101,874 | ₩102,917 | ₩100,244 | ₩102,703 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩104,748 | ₩104,748 | ₩101,954 | ₩102,315 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,320 | ₩104,988 | ₩103,785 | ₩104,013 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,327 | ₩108,410 | ₩104,935 | ₩105,149 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,648 | ₩109,600 | ₩106,392 | ₩107,367 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩107,835 | ₩108,971 | ₩107,207 | ₩107,849 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,292 | ₩110,722 | ₩106,806 | ₩108,744 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,364 | ₩112,206 | ₩108,450 | ₩108,998 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,326 | ₩113,355 | ₩110,883 | ₩111,631 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩116,015 | ₩116,015 | ₩111,725 | ₩112,420 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,282 | ₩118,341 | ₩114,745 | ₩116,029 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩115,775 | ₩117,726 | ₩114,759 | ₩115,815 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩118,728 | ₩118,728 | ₩114,959 | ₩115,654 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩115,160 | ₩118,515 | ₩114,117 | ₩118,220 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩116,202 | ₩116,282 | ₩114,211 | ₩114,826 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩114,665 | ₩115,922 | ₩112,994 | ₩115,200 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,262 | ₩114,465 | ₩112,086 | ₩113,342 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,282 | ₩117,125 | ₩112,567 | ₩113,262 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩112,059 | ₩115,868 | ₩112,046 | ₩115,507 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩110,041 | ₩113,048 | ₩110,027 | ₩112,380 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,410 | ₩111,417 | ₩108,383 | ₩110,027 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩109,025 | ₩109,105 | ₩107,220 | ₩107,528 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩107,849 | ₩109,346 | ₩106,806 | ₩108,450 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩107,127 | ₩108,022 | ₩106,138 | ₩107,889 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,595 | ₩108,584 | ₩104,988 | ₩106,606 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,443 | ₩108,263 | ₩104,668 | ₩107,675 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,394 | ₩108,397 | ₩105,055 | ₩106,285 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩107,047 | ₩108,771 | ₩105,670 | ₩106,111 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,378 | ₩107,648 | ₩105,496 | ₩105,911 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩107,768 | ₩107,768 | ₩104,333 | ₩105,590 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,576 | ₩107,274 | ₩104,521 | ₩106,739 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,218 | ₩107,194 | ₩104,320 | ₩105,496 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,191 | ₩107,528 | ₩104,374 | ₩105,737 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,303 | ₩108,303 | ₩105,670 | ₩106,138 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩111,163 | ₩112,674 | ₩105,817 | ₩106,672 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩109,666 | ₩110,776 | ₩108,731 | ₩110,549 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,468 | ₩111,805 | ₩108,798 | ₩110,081 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,366 | ₩113,930 | ₩109,907 | ₩110,736 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩110,950 | ₩114,171 | ₩110,950 | ₩112,046 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,296 | ₩116,296 | ₩112,166 | ₩113,329 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,296 | ₩117,726 | ₩115,440 | ₩115,908 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,225 | ₩120,225 | ₩115,841 | ₩118,047 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩114,679 | ₩118,982 | ₩114,371 | ₩118,541 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩114,077 | ₩117,619 | ₩111,805 | ₩113,623 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,336 | ₩118,287 | ₩111,912 | ₩113,462 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,227 | ₩115,734 | ₩113,770 | ₩114,558 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,274 | ₩120,279 | ₩114,732 | ₩115,293 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩120,118 | ₩120,359 | ₩117,539 | ₩118,862 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,245 | ₩120,105 | ₩116,790 | ₩119,477 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,248 | ₩117,632 | ₩113,182 | ₩116,750 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩109,773 | ₩112,767 | ₩109,078 | ₩112,340 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,439 | ₩110,696 | ₩108,878 | ₩109,479 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩112,126 | ₩112,126 | ₩107,608 | ₩109,279 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,329 | ₩113,329 | ₩110,148 | ₩111,725 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,420 | ₩113,195 | ₩110,896 | ₩112,420 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,324 | ₩113,342 | ₩109,052 | ₩111,511 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,239 | ₩111,244 | ₩109,239 | ₩110,936 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩109,720 | ₩110,722 | ₩107,875 | ₩108,544 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,428 | ₩112,607 | ₩109,533 | ₩110,214 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩109,092 | ₩110,936 | ₩108,290 | ₩110,174 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,276 | ₩111,471 | ₩107,608 | ₩110,067 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩106,766 | ₩110,094 | ₩106,766 | ₩107,702 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩108,156 | ₩110,254 | ₩105,550 | ₩106,860 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,482 | ₩112,112 | ₩108,677 | ₩109,773 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,412 | ₩112,273 | ₩108,116 | ₩109,466 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,552 | ₩108,530 | ₩105,924 | ₩107,969 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩106,739 | ₩107,875 | ₩105,015 | ₩106,833 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,519 | ₩110,388 | ₩105,857 | ₩106,779 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,631 | ₩112,406 | ₩109,292 | ₩110,201 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,518 | ₩117,606 | ₩112,286 | ₩112,981 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩116,029 | ₩116,643 | ₩114,331 | ₩115,721 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩114,933 | ₩118,648 | ₩114,037 | ₩114,946 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,550 | ₩119,049 | ₩113,329 | ₩114,572 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,245 | ₩118,073 | ₩114,478 | ₩116,282 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩118,060 | ₩119,477 | ₩116,897 | ₩118,261 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩112,874 | ₩120,560 | ₩112,754 | ₩118,060 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩108,931 | ₩113,903 | ₩108,597 | ₩111,738 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩109,666 | ₩112,366 | ₩108,998 | ₩110,335 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩111,097 | ₩112,112 | ₩108,931 | ₩110,228 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩113,128 | ₩113,128 | ₩108,316 | ₩109,493 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,259 | ₩114,679 | ₩111,030 | ₩112,981 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩114,024 | ₩116,002 | ₩112,273 | ₩112,473 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩116,977 | ₩116,977 | ₩114,224 | ₩114,585 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩114,839 | ₩119,343 | ₩112,580 | ₩117,111 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,393 | ₩114,799 | ₩111,043 | ₩113,943 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,431 | ₩114,679 | ₩110,896 | ₩112,393 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩107,688 | ₩113,395 | ₩106,124 | ₩111,751 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩107,915 | ₩109,453 | ₩106,124 | ₩108,370 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,212 | ₩110,415 | ₩106,793 | ₩107,835 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩107,902 | ₩110,081 | ₩106,271 | ₩109,212 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,428 | ₩110,950 | ₩106,165 | ₩106,178 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩110,054 | ₩112,340 | ₩108,771 | ₩110,148 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩106,058 | ₩111,137 | ₩104,267 | ₩110,629 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩106,926 | ₩108,250 | ₩105,282 | ₩106,071 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,247 | ₩108,704 | ₩106,218 | ₩107,261 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩110,001 | ₩110,001 | ₩105,844 | ₩106,860 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,637 | ₩110,495 | ₩107,381 | ₩110,134 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩106,940 | ₩110,415 | ₩106,058 | ₩109,466 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩110,762 | ₩110,762 | ₩104,654 | ₩105,216 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,600 | ₩110,642 | ₩107,367 | ₩110,268 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,590 | ₩111,591 | ₩104,267 | ₩111,471 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩108,744 | ₩110,107 | ₩104,681 | ₩105,282 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩105,884 | ₩108,985 | ₩105,884 | ₩107,474 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,257 | ₩111,257 | ₩104,267 | ₩105,924 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,254 | ₩112,259 | ₩108,076 | ₩110,762 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩109,934 | ₩111,203 | ₩107,408 | ₩110,655 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩107,969 | ₩110,482 | ₩107,969 | ₩109,813 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩108,116 | ₩110,361 | ₩107,194 | ₩107,728 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩109,974 | ₩110,936 | ₩107,635 | ₩107,675 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,201 | ₩112,380 | ₩110,001 | ₩110,802 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩110,709 | ₩112,126 | ₩110,027 | ₩110,482 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,504 | ₩111,738 | ₩107,862 | ₩110,950 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩108,677 | ₩111,137 | ₩107,595 | ₩109,506 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,239 | ₩109,573 | ₩106,646 | ₩108,009 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩109,800 | ₩112,299 | ₩109,800 | ₩110,335 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩111,725 | ₩112,193 | ₩109,346 | ₩109,720 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩115,975 | ₩116,109 | ₩111,203 | ₩111,404 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩117,058 | ₩119,116 | ₩115,801 | ₩115,895 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,320 | ₩117,833 | ₩115,320 | ₩116,657 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,619 | ₩118,996 | ₩115,628 | ₩115,748 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,491 | ₩117,312 | ₩112,513 | ₩117,285 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,501 | ₩119,584 | ₩116,055 | ₩117,325 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,236 | ₩119,704 | ₩115,173 | ₩118,261 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,293 | ₩120,252 | ₩114,772 | ₩119,290 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,301 | ₩118,354 | ₩114,197 | ₩116,523 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,579 | ₩120,693 | ₩116,309 | ₩118,287 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩113,957 | ₩117,913 | ₩113,837 | ₩116,082 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩112,914 | ₩114,411 | ₩110,950 | ₩112,166 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩113,877 | ₩116,055 | ₩111,725 | ₩112,567 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩114,759 | ₩115,534 | ₩111,511 | ₩114,745 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,337 | ₩114,171 | ₩110,308 | ₩113,462 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩111,645 | ₩113,409 | ₩110,482 | ₩111,805 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,467 | ₩117,178 | ₩111,471 | ₩112,406 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩113,115 | ₩116,603 | ₩111,631 | ₩115,761 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩113,115 | ₩115,734 | ₩112,206 | ₩113,917 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,263 | ₩112,941 | ₩108,009 | ₩112,660 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,624 | ₩110,615 | ₩103,638 | ₩107,207 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,549 | ₩112,540 | ₩107,728 | ₩108,303 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,603 | ₩116,603 | ₩109,867 | ₩110,014 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩110,709 | ₩114,438 | ₩110,348 | ₩113,208 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,525 | ₩112,794 | ₩105,937 | ₩110,816 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩105,750 | ₩108,129 | ₩104,360 | ₩106,165 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,465 | ₩108,597 | ₩103,157 | ₩105,510 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,355 | ₩105,042 | ₩101,072 | ₩105,042 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,197 | ₩104,146 | ₩100,671 | ₩103,438 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,267 | ₩105,536 | ₩92,678 | ₩100,591 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩103,906 | ₩106,606 | ₩103,318 | ₩104,895 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩104,895 | ₩105,603 | ₩102,222 | ₩103,959 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,555 | ₩108,330 | ₩104,280 | ₩106,004 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩109,092 | ₩109,372 | ₩106,365 | ₩108,504 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩108,103 | ₩109,666 | ₩106,499 | ₩108,838 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩110,896 | ₩111,003 | ₩105,603 | ₩106,966 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩111,751 | ₩112,593 | ₩108,049 | ₩110,990 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩107,060 | ₩112,005 | ₩106,926 | ₩111,698 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,314 | ₩108,129 | ₩105,002 | ₩106,713 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩108,677 | ₩108,677 | ₩104,267 | ₩107,247 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩109,706 | ₩111,043 | ₩107,942 | ₩108,824 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,387 | ₩115,614 | ₩108,423 | ₩109,118 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩116,724 | ₩117,071 | ₩113,395 | ₩114,732 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩112,019 | ₩117,512 | ₩110,575 | ₩114,946 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩112,019 | ₩112,540 | ₩108,664 | ₩111,511 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩110,936 | ₩112,273 | ₩110,174 | ₩111,137 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,281 | ₩111,858 | ₩107,621 | ₩109,399 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,366 | ₩112,366 | ₩108,771 | ₩111,631 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,569 | ₩114,478 | ₩108,557 | ₩112,246 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩114,652 | ₩115,788 | ₩111,604 | ₩114,077 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,617 | ₩118,982 | ₩115,106 | ₩115,801 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,437 | ₩120,319 | ₩114,986 | ₩118,274 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩119,838 | ₩120,653 | ₩116,296 | ₩118,434 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩114,652 | ₩119,945 | ₩114,652 | ₩119,263 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,460 | ₩116,911 | ₩112,273 | ₩114,585 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,326 | ₩113,556 | ₩110,869 | ₩112,393 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩111,912 | ₩113,248 | ₩109,920 | ₩111,350 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,306 | ₩112,086 | ₩107,033 | ₩111,498 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,253 | ₩109,372 | ₩103,117 | ₩108,143 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,590 | ₩108,624 | ₩105,149 | ₩106,499 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩107,675 | ₩108,343 | ₩104,400 | ₩105,376 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,640 | ₩112,099 | ₩107,381 | ₩107,381 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩110,134 | ₩112,807 | ₩108,945 | ₩109,854 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,549 | ₩113,008 | ₩108,824 | ₩110,335 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,471 | ₩112,126 | ₩108,811 | ₩111,551 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩107,835 | ₩112,005 | ₩107,702 | ₩111,230 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,553 | ₩112,553 | ₩107,956 | ₩108,504 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,445 | ₩118,100 | ₩112,005 | ₩112,553 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩118,180 | ₩118,180 | ₩115,240 | ₩117,338 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩118,207 | ₩119,611 | ₩115,681 | ₩117,632 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩116,951 | ₩118,849 | ₩115,293 | ₩118,301 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,539 | ₩118,274 | ₩115,347 | ₩117,071 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩119,063 | ₩120,292 | ₩116,603 | ₩117,191 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,263 | ₩120,519 | ₩118,341 | ₩119,263 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩119,103 | ₩120,479 | ₩116,603 | ₩119,383 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,261 | ₩120,426 | ₩117,846 | ₩118,835 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩120,733 | ₩120,733 | ₩117,539 | ₩118,301 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩119,998 | ₩120,519 | ₩118,127 | ₩119,824 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,365 | ₩122,137 | ₩117,365 | ₩118,956 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩120,078 | ₩120,319 | ₩116,282 | ₩116,590 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩118,702 | ₩119,664 | ₩115,494 | ₩118,154 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩118,916 | ₩120,720 | ₩117,312 | ₩119,504 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,292 | ₩121,375 | ₩117,231 | ₩118,167 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩119,169 | ₩122,992 | ₩117,312 | ₩120,145 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩119,624 | ₩124,703 | ₩119,624 | ₩121,455 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,600 | ₩121,762 | ₩118,555 | ₩119,624 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩121,041 | ₩121,789 | ₩119,423 | ₩121,174 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,572 | ₩126,307 | ₩119,905 | ₩120,907 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩125,639 | ₩126,187 | ₩121,067 | ₩121,829 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩119,798 | ₩124,743 | ₩119,798 | ₩123,326 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩120,693 | ₩122,297 | ₩118,969 | ₩119,437 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,223 | ₩121,468 | ₩119,009 | ₩120,573 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,292 | ₩121,656 | ₩119,063 | ₩121,188 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩116,951 | ₩119,811 | ₩116,670 | ₩118,662 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩113,890 | ₩116,643 | ₩111,578 | ₩114,759 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩113,035 | ₩115,494 | ₩110,762 | ₩115,333 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩115,868 | ₩116,282 | ₩110,990 | ₩114,131 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩120,960 | ₩121,134 | ₩115,387 | ₩116,871 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩118,889 | ₩123,233 | ₩118,421 | ₩119,370 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,414 | ₩122,163 | ₩114,692 | ₩118,795 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,600 | ₩121,629 | ₩116,817 | ₩117,312 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩113,048 | ₩121,669 | ₩113,048 | ₩120,386 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩120,199 | ₩121,495 | ₩113,890 | ₩116,229 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩117,125 | ₩120,987 | ₩117,058 | ₩119,036 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,603 | ₩120,145 | ₩116,603 | ₩117,111 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩118,809 | ₩119,557 | ₩115,574 | ₩116,563 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,222 | ₩116,282 | ₩110,589 | ₩115,628 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩116,897 | ₩117,165 | ₩113,770 | ₩116,416 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,292 | ₩120,292 | ₩115,481 | ₩116,871 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩114,906 | ₩119,891 | ₩113,609 | ₩116,924 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩120,038 | ₩121,656 | ₩116,189 | ₩118,394 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,279 | ₩118,114 | ₩109,279 | ₩114,679 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,383 | ₩109,854 | ₩106,271 | ₩108,236 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩107,047 | ₩112,366 | ₩105,710 | ₩110,214 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,382 | ₩107,488 | ₩98,934 | ₩104,440 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩108,758 | ₩117,004 | ₩101,580 | ₩103,572 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩84,739 | ₩86,022 | ₩83,496 | ₩83,697 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,197 | ₩85,394 | ₩80,903 | ₩83,496 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩78,858 | ₩81,157 | ₩78,190 | ₩80,516 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩81,023 | ₩83,189 | ₩79,126 | ₩79,259 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,659 | ₩86,610 | ₩80,208 | ₩80,502 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,554 | ₩87,559 | ₩84,579 | ₩84,993 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,190 | ₩89,190 | ₩85,434 | ₩86,624 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,546 | ₩91,262 | ₩86,477 | ₩88,107 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,324 | ₩93,400 | ₩83,657 | ₩85,461 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,209 | ₩91,823 | ₩85,702 | ₩90,727 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,431 | ₩89,431 | ₩83,523 | ₩84,819 | -5.16% | 26만 |
|---|