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 | ₩108,062 | ₩109,184 | ₩106,699 | ₩107,341 | -0.67% | 8.7만 |
| 2026.10.08 | ₩107,047 | ₩109,532 | ₩106,606 | ₩107,795 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,557 | ₩108,770 | ₩106,619 | ₩107,047 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,541 | ₩110,881 | ₩106,459 | ₩108,864 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,550 | ₩107,421 | ₩104,254 | ₩106,873 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,515 | ₩102,851 | ₩100,380 | ₩102,063 | +0.54% | 10.9만 |
| 2026.10.01 | ₩103,025 | ₩105,323 | ₩101,515 | ₩101,662 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,185 | ₩105,537 | ₩101,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,907 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩101,836 | ₩102,878 | ₩100,206 | ₩102,664 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩104,709 | ₩104,709 | ₩101,916 | ₩102,277 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,281 | ₩104,949 | ₩103,747 | ₩103,974 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,287 | ₩108,369 | ₩104,896 | ₩105,109 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,608 | ₩109,559 | ₩106,352 | ₩107,327 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩107,795 | ₩108,931 | ₩107,167 | ₩107,808 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,251 | ₩110,681 | ₩106,766 | ₩108,703 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,322 | ₩112,164 | ₩108,410 | ₩108,957 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,284 | ₩113,313 | ₩110,841 | ₩111,589 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩115,972 | ₩115,972 | ₩111,683 | ₩112,378 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,239 | ₩118,297 | ₩114,702 | ₩115,985 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩115,731 | ₩117,682 | ₩114,716 | ₩115,771 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩118,684 | ₩118,684 | ₩114,916 | ₩115,611 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩115,117 | ₩118,470 | ₩114,075 | ₩118,176 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩116,159 | ₩116,239 | ₩114,168 | ₩114,783 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩114,622 | ₩115,878 | ₩112,952 | ₩115,157 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,219 | ₩114,422 | ₩112,044 | ₩113,300 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,239 | ₩117,081 | ₩112,525 | ₩113,219 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩112,017 | ₩115,825 | ₩112,004 | ₩115,464 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩109,999 | ₩113,006 | ₩109,986 | ₩112,338 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,369 | ₩111,376 | ₩108,343 | ₩109,986 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩108,984 | ₩109,064 | ₩107,180 | ₩107,488 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩107,808 | ₩109,305 | ₩106,766 | ₩108,410 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩107,087 | ₩107,982 | ₩106,098 | ₩107,848 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,554 | ₩108,543 | ₩104,949 | ₩106,566 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,403 | ₩108,222 | ₩104,628 | ₩107,635 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,354 | ₩108,356 | ₩105,016 | ₩106,245 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩107,007 | ₩108,730 | ₩105,630 | ₩106,071 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,339 | ₩107,608 | ₩105,457 | ₩105,871 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩107,728 | ₩107,728 | ₩104,294 | ₩105,550 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,537 | ₩107,234 | ₩104,481 | ₩106,699 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,178 | ₩107,154 | ₩104,281 | ₩105,457 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,152 | ₩107,488 | ₩104,334 | ₩105,697 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,263 | ₩108,263 | ₩105,630 | ₩106,098 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩111,122 | ₩112,632 | ₩105,777 | ₩106,633 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩109,625 | ₩110,734 | ₩108,690 | ₩110,507 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,427 | ₩111,763 | ₩108,757 | ₩110,040 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,324 | ₩113,887 | ₩109,866 | ₩110,694 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩110,908 | ₩114,128 | ₩110,908 | ₩112,004 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,252 | ₩116,252 | ₩112,124 | ₩113,286 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,252 | ₩117,682 | ₩115,397 | ₩115,865 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,180 | ₩120,180 | ₩115,798 | ₩118,003 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩114,636 | ₩118,938 | ₩114,328 | ₩118,497 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩114,034 | ₩117,575 | ₩111,763 | ₩113,580 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,292 | ₩118,243 | ₩111,870 | ₩113,420 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,183 | ₩115,691 | ₩113,727 | ₩114,515 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,230 | ₩120,234 | ₩114,689 | ₩115,250 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩120,074 | ₩120,314 | ₩117,495 | ₩118,818 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,201 | ₩120,060 | ₩116,747 | ₩119,432 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,206 | ₩117,588 | ₩113,139 | ₩116,707 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩109,732 | ₩112,725 | ₩109,037 | ₩112,298 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,398 | ₩110,654 | ₩108,837 | ₩109,438 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩112,084 | ₩112,084 | ₩107,568 | ₩109,238 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,286 | ₩113,286 | ₩110,106 | ₩111,683 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,378 | ₩113,153 | ₩110,855 | ₩112,378 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,282 | ₩113,300 | ₩109,011 | ₩111,469 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,198 | ₩111,202 | ₩109,198 | ₩110,895 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩109,679 | ₩110,681 | ₩107,835 | ₩108,503 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,387 | ₩112,565 | ₩109,492 | ₩110,173 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩109,051 | ₩110,895 | ₩108,249 | ₩110,133 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,236 | ₩111,429 | ₩107,568 | ₩110,026 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩106,726 | ₩110,053 | ₩106,726 | ₩107,661 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩108,116 | ₩110,213 | ₩105,510 | ₩106,820 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,440 | ₩112,070 | ₩108,637 | ₩109,732 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,372 | ₩112,231 | ₩108,076 | ₩109,425 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,512 | ₩108,490 | ₩105,884 | ₩107,929 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩106,699 | ₩107,835 | ₩104,976 | ₩106,793 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,478 | ₩110,347 | ₩105,818 | ₩106,739 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,589 | ₩112,364 | ₩109,251 | ₩110,160 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,475 | ₩117,562 | ₩112,244 | ₩112,939 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩115,985 | ₩116,600 | ₩114,288 | ₩115,678 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩114,890 | ₩118,604 | ₩113,994 | ₩114,903 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,506 | ₩119,005 | ₩113,286 | ₩114,529 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,201 | ₩118,029 | ₩114,435 | ₩116,239 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩118,016 | ₩119,432 | ₩116,854 | ₩118,216 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩112,832 | ₩120,514 | ₩112,712 | ₩118,016 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩108,891 | ₩113,861 | ₩108,557 | ₩111,696 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩109,625 | ₩112,324 | ₩108,957 | ₩110,293 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩111,055 | ₩112,070 | ₩108,891 | ₩110,187 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩113,086 | ₩113,086 | ₩108,276 | ₩109,452 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,217 | ₩114,636 | ₩110,988 | ₩112,939 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩113,981 | ₩115,958 | ₩112,231 | ₩112,431 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩116,934 | ₩116,934 | ₩114,181 | ₩114,542 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩114,796 | ₩119,299 | ₩112,538 | ₩117,067 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,351 | ₩114,756 | ₩111,002 | ₩113,901 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,389 | ₩114,636 | ₩110,855 | ₩112,351 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩107,648 | ₩113,353 | ₩106,085 | ₩111,710 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩107,875 | ₩109,412 | ₩106,085 | ₩108,329 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,171 | ₩110,374 | ₩106,753 | ₩107,795 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩107,862 | ₩110,040 | ₩106,232 | ₩109,171 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,387 | ₩110,908 | ₩106,125 | ₩106,138 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩110,013 | ₩112,298 | ₩108,730 | ₩110,106 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩106,018 | ₩111,095 | ₩104,228 | ₩110,587 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩106,886 | ₩108,209 | ₩105,243 | ₩106,031 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,207 | ₩108,663 | ₩106,178 | ₩107,220 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩109,959 | ₩109,959 | ₩105,804 | ₩106,820 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,597 | ₩110,454 | ₩107,341 | ₩110,093 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩106,900 | ₩110,374 | ₩106,018 | ₩109,425 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩110,721 | ₩110,721 | ₩104,615 | ₩105,176 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,559 | ₩110,601 | ₩107,327 | ₩110,227 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,550 | ₩111,549 | ₩104,228 | ₩111,429 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩108,703 | ₩110,066 | ₩104,642 | ₩105,243 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩105,844 | ₩108,944 | ₩105,844 | ₩107,434 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,215 | ₩111,215 | ₩104,228 | ₩105,884 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,213 | ₩112,217 | ₩108,035 | ₩110,721 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩109,893 | ₩111,162 | ₩107,367 | ₩110,614 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩107,929 | ₩110,440 | ₩107,929 | ₩109,772 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩108,076 | ₩110,320 | ₩107,154 | ₩107,688 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩109,933 | ₩110,895 | ₩107,595 | ₩107,635 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,160 | ₩112,338 | ₩109,959 | ₩110,761 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩110,668 | ₩112,084 | ₩109,986 | ₩110,440 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,463 | ₩111,696 | ₩107,822 | ₩110,908 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩108,637 | ₩111,095 | ₩107,554 | ₩109,465 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,198 | ₩109,532 | ₩106,606 | ₩107,969 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩109,759 | ₩112,257 | ₩109,759 | ₩110,293 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩111,683 | ₩112,151 | ₩109,305 | ₩109,679 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩115,932 | ₩116,065 | ₩111,162 | ₩111,362 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩117,014 | ₩119,071 | ₩115,758 | ₩115,851 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,277 | ₩117,789 | ₩115,277 | ₩116,613 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,575 | ₩118,951 | ₩115,584 | ₩115,705 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,449 | ₩117,268 | ₩112,471 | ₩117,241 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,457 | ₩119,539 | ₩116,012 | ₩117,281 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,192 | ₩119,659 | ₩115,130 | ₩118,216 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,250 | ₩120,207 | ₩114,729 | ₩119,245 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,256 | ₩118,310 | ₩114,155 | ₩116,479 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,535 | ₩120,648 | ₩116,266 | ₩118,243 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩113,914 | ₩117,869 | ₩113,794 | ₩116,039 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩112,872 | ₩114,368 | ₩110,908 | ₩112,124 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩113,834 | ₩116,012 | ₩111,683 | ₩112,525 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩114,716 | ₩115,491 | ₩111,469 | ₩114,702 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,295 | ₩114,128 | ₩110,267 | ₩113,420 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩111,603 | ₩113,366 | ₩110,440 | ₩111,763 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,424 | ₩117,134 | ₩111,429 | ₩112,364 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩113,072 | ₩116,560 | ₩111,589 | ₩115,718 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩113,072 | ₩115,691 | ₩112,164 | ₩113,874 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,222 | ₩112,899 | ₩107,969 | ₩112,618 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,583 | ₩110,574 | ₩103,600 | ₩107,167 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,507 | ₩112,498 | ₩107,688 | ₩108,263 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,560 | ₩116,560 | ₩109,826 | ₩109,973 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩110,668 | ₩114,395 | ₩110,307 | ₩113,166 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,486 | ₩112,752 | ₩105,898 | ₩110,774 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩105,711 | ₩108,089 | ₩104,321 | ₩106,125 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,426 | ₩108,557 | ₩103,119 | ₩105,470 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,317 | ₩105,003 | ₩101,034 | ₩105,003 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,159 | ₩104,107 | ₩100,634 | ₩103,399 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,228 | ₩105,497 | ₩92,644 | ₩100,553 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩103,867 | ₩106,566 | ₩103,279 | ₩104,856 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩104,856 | ₩105,564 | ₩102,183 | ₩103,920 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,514 | ₩108,289 | ₩104,241 | ₩105,965 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩109,051 | ₩109,331 | ₩106,325 | ₩108,463 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩108,062 | ₩109,625 | ₩106,459 | ₩108,797 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩110,855 | ₩110,961 | ₩105,564 | ₩106,926 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩111,710 | ₩112,551 | ₩108,009 | ₩110,948 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩107,020 | ₩111,964 | ₩106,886 | ₩111,656 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,274 | ₩108,089 | ₩104,962 | ₩106,673 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩108,637 | ₩108,637 | ₩104,228 | ₩107,207 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩109,665 | ₩111,002 | ₩107,902 | ₩108,784 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,344 | ₩115,571 | ₩108,383 | ₩109,078 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩116,680 | ₩117,027 | ₩113,353 | ₩114,689 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩111,977 | ₩117,468 | ₩110,534 | ₩114,903 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩111,977 | ₩112,498 | ₩108,623 | ₩111,469 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩110,895 | ₩112,231 | ₩110,133 | ₩111,095 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,240 | ₩111,817 | ₩107,581 | ₩109,358 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,324 | ₩112,324 | ₩108,730 | ₩111,589 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,527 | ₩114,435 | ₩108,516 | ₩112,204 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩114,609 | ₩115,745 | ₩111,563 | ₩114,034 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,573 | ₩118,938 | ₩115,063 | ₩115,758 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,392 | ₩120,274 | ₩114,943 | ₩118,230 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩119,793 | ₩120,608 | ₩116,252 | ₩118,390 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩114,609 | ₩119,900 | ₩114,609 | ₩119,218 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,418 | ₩116,867 | ₩112,231 | ₩114,542 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,284 | ₩113,513 | ₩110,828 | ₩112,351 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩111,870 | ₩113,206 | ₩109,879 | ₩111,309 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,265 | ₩112,044 | ₩106,993 | ₩111,456 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,214 | ₩109,331 | ₩103,079 | ₩108,102 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,550 | ₩108,583 | ₩105,109 | ₩106,459 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩107,635 | ₩108,303 | ₩104,361 | ₩105,337 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,599 | ₩112,057 | ₩107,341 | ₩107,341 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩110,093 | ₩112,765 | ₩108,904 | ₩109,812 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,507 | ₩112,966 | ₩108,784 | ₩110,293 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,429 | ₩112,084 | ₩108,770 | ₩111,509 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩107,795 | ₩111,964 | ₩107,661 | ₩111,189 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,511 | ₩112,511 | ₩107,915 | ₩108,463 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,401 | ₩118,056 | ₩111,964 | ₩112,511 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩118,136 | ₩118,136 | ₩115,197 | ₩117,294 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩118,163 | ₩119,566 | ₩115,638 | ₩117,588 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩116,907 | ₩118,804 | ₩115,250 | ₩118,256 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,495 | ₩118,230 | ₩115,304 | ₩117,027 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩119,018 | ₩120,247 | ₩116,560 | ₩117,147 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,218 | ₩120,474 | ₩118,297 | ₩119,218 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩119,058 | ₩120,434 | ₩116,560 | ₩119,339 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,216 | ₩120,381 | ₩117,802 | ₩118,791 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩120,688 | ₩120,688 | ₩117,495 | ₩118,256 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩119,953 | ₩120,474 | ₩118,083 | ₩119,780 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,321 | ₩122,091 | ₩117,321 | ₩118,911 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩120,033 | ₩120,274 | ₩116,239 | ₩116,546 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩118,657 | ₩119,619 | ₩115,451 | ₩118,109 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩118,871 | ₩120,675 | ₩117,268 | ₩119,459 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,247 | ₩121,329 | ₩117,188 | ₩118,123 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩119,125 | ₩122,946 | ₩117,268 | ₩120,100 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩119,579 | ₩124,656 | ₩119,579 | ₩121,410 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,555 | ₩121,717 | ₩118,510 | ₩119,579 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩120,995 | ₩121,744 | ₩119,379 | ₩121,129 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,525 | ₩126,260 | ₩119,860 | ₩120,862 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩125,592 | ₩126,139 | ₩121,022 | ₩121,784 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩119,753 | ₩124,696 | ₩119,753 | ₩123,280 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩120,648 | ₩122,251 | ₩118,924 | ₩119,392 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,178 | ₩121,423 | ₩118,965 | ₩120,528 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,247 | ₩121,610 | ₩119,018 | ₩121,142 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩116,907 | ₩119,766 | ₩116,626 | ₩118,617 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩113,847 | ₩116,600 | ₩111,536 | ₩114,716 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩112,992 | ₩115,451 | ₩110,721 | ₩115,290 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩115,825 | ₩116,239 | ₩110,948 | ₩114,088 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩120,915 | ₩121,089 | ₩115,344 | ₩116,827 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩118,844 | ₩123,187 | ₩118,377 | ₩119,325 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,371 | ₩122,118 | ₩114,649 | ₩118,751 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,555 | ₩121,583 | ₩116,773 | ₩117,268 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩113,006 | ₩121,623 | ₩113,006 | ₩120,341 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩120,154 | ₩121,450 | ₩113,847 | ₩116,186 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩117,081 | ₩120,942 | ₩117,014 | ₩118,991 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,560 | ₩120,100 | ₩116,560 | ₩117,067 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩118,764 | ₩119,512 | ₩115,531 | ₩116,520 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,179 | ₩116,239 | ₩110,547 | ₩115,584 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩116,854 | ₩117,121 | ₩113,727 | ₩116,373 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,247 | ₩120,247 | ₩115,437 | ₩116,827 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩114,863 | ₩119,846 | ₩113,567 | ₩116,880 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩119,993 | ₩121,610 | ₩116,145 | ₩118,350 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,238 | ₩118,069 | ₩109,238 | ₩114,636 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,343 | ₩109,812 | ₩106,232 | ₩108,196 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩107,007 | ₩112,324 | ₩105,671 | ₩110,173 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,344 | ₩107,448 | ₩98,897 | ₩104,401 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩108,717 | ₩116,960 | ₩101,542 | ₩103,533 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩84,707 | ₩85,990 | ₩83,465 | ₩83,665 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,167 | ₩85,362 | ₩80,873 | ₩83,465 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩78,829 | ₩81,127 | ₩78,161 | ₩80,485 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩80,993 | ₩83,158 | ₩79,096 | ₩79,230 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,627 | ₩86,578 | ₩80,178 | ₩80,472 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,522 | ₩87,527 | ₩84,547 | ₩84,961 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,157 | ₩89,157 | ₩85,402 | ₩86,591 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,513 | ₩91,228 | ₩86,444 | ₩88,074 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,290 | ₩93,365 | ₩83,625 | ₩85,429 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,177 | ₩91,789 | ₩85,669 | ₩90,693 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,397 | ₩89,397 | ₩83,492 | ₩84,788 | -5.16% | 26만 |
|---|