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 | ₩108,208 | ₩109,332 | ₩106,843 | ₩107,485 | -0.67% | 8.7만 |
| 2026.10.08 | ₩107,191 | ₩109,679 | ₩106,749 | ₩107,940 | +0.70% | 9.5만 |
| 2026.10.07 | ₩108,703 | ₩108,917 | ₩106,763 | ₩107,191 | -1.39% | 10.5만 |
| 2026.10.06 | ₩107,686 | ₩111,031 | ₩106,602 | ₩109,010 | +1.23% | 28.9만 |
| 2026.10.05 | ₩105,693 | ₩107,566 | ₩104,395 | ₩107,017 | +1.25% | 20.7만 |
| 2026.10.02 | ₩101,652 | ₩102,990 | ₩100,515 | ₩102,201 | +0.54% | 10.9만 |
| 2026.10.01 | ₩103,164 | ₩105,465 | ₩101,652 | ₩101,799 | -1.32% | 23.1만 |
| 2026.09.30 | ₩103,324 | ₩105,679 | ₩102,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,047 |
| +0.70% |
| 17.5만 |
| 2026.09.29 | ₩101,973 | ₩103,017 | ₩100,341 | ₩102,803 | +0.81% | 22.8만 |
|---|
| 2026.09.28 | ₩104,850 | ₩104,850 | ₩102,053 | ₩102,415 | -2.32% | 18.1만 |
|---|
| 2026.09.25 | ₩104,422 | ₩105,090 | ₩103,886 | ₩104,114 | -0.29% | 24.3만 |
|---|
| 2026.09.24 | ₩107,432 | ₩108,515 | ₩105,037 | ₩105,251 | -2.03% | 16만 |
|---|
| 2026.09.23 | ₩107,753 | ₩109,706 | ₩106,495 | ₩107,472 | -0.26% | 11.8만 |
|---|
| 2026.09.22 | ₩107,940 | ₩109,077 | ₩107,311 | ₩107,954 | +0.01% | 11.5만 |
|---|
| 2026.09.21 | ₩109,398 | ₩110,830 | ₩106,910 | ₩108,850 | -0.50% | 15만 |
|---|
| 2026.09.18 | ₩111,472 | ₩112,315 | ₩108,556 | ₩109,104 | -2.12% | 18.8만 |
|---|
| 2026.09.17 | ₩112,435 | ₩113,466 | ₩110,991 | ₩111,740 | -0.62% | 16.1만 |
|---|
| 2026.09.16 | ₩116,128 | ₩116,128 | ₩111,833 | ₩112,529 | -3.10% | 20.8만 |
|---|
| 2026.09.15 | ₩116,396 | ₩118,456 | ₩114,857 | ₩116,141 | -0.22% | 28.8만 |
|---|
| 2026.09.14 | ₩115,887 | ₩117,840 | ₩114,870 | ₩115,927 | +0.03% | 32.4만 |
|---|
| 2026.09.11 | ₩118,844 | ₩118,844 | ₩115,071 | ₩115,767 | -2.59% | 27.1만 |
|---|
| 2026.09.10 | ₩115,272 | ₩118,630 | ₩114,228 | ₩118,335 | +2.66% | 33.1만 |
|---|
| 2026.09.09 | ₩116,315 | ₩116,396 | ₩114,322 | ₩114,937 | -1.18% | 12만 |
|---|
| 2026.09.08 | ₩114,777 | ₩116,034 | ₩113,104 | ₩115,312 | +0.47% | 26.6만 |
|---|
| 2026.09.04 | ₩113,372 | ₩114,576 | ₩112,195 | ₩113,452 | +0.07% | 9.4만 |
|---|
| 2026.09.03 | ₩116,396 | ₩117,238 | ₩112,676 | ₩113,372 | -2.60% | 13.4만 |
|---|
| 2026.09.02 | ₩112,168 | ₩115,981 | ₩112,154 | ₩115,620 | +3.08% | 17.5만 |
|---|
| 2026.09.01 | ₩110,148 | ₩113,158 | ₩110,134 | ₩112,489 | +2.13% | 15.9만 |
|---|
| 2026.08.31 | ₩108,515 | ₩111,526 | ₩108,489 | ₩110,134 | +1.49% | 18.3만 |
|---|
| 2026.08.28 | ₩109,131 | ₩109,211 | ₩107,325 | ₩107,632 | -1.37% | 14.3만 |
|---|
| 2026.08.27 | ₩107,954 | ₩109,452 | ₩106,910 | ₩108,556 | +0.56% | 9.7만 |
|---|
| 2026.08.26 | ₩107,231 | ₩108,127 | ₩106,241 | ₩107,994 | +0.71% | 14만 |
|---|
| 2026.08.25 | ₩107,699 | ₩108,689 | ₩105,090 | ₩106,709 | -0.92% | 25.8만 |
|---|
| 2026.08.24 | ₩105,545 | ₩108,368 | ₩104,769 | ₩107,780 | +2.12% | 13.3만 |
|---|
| 2026.08.21 | ₩107,499 | ₩108,502 | ₩105,157 | ₩106,388 | -1.03% | 13.6만 |
|---|
| 2026.08.20 | ₩107,151 | ₩108,877 | ₩105,773 | ₩106,214 | -0.87% | 16.3만 |
|---|
| 2026.08.19 | ₩106,482 | ₩107,753 | ₩105,599 | ₩106,014 | -0.44% | 22.4만 |
|---|
| 2026.08.18 | ₩107,873 | ₩107,873 | ₩104,435 | ₩105,693 | -2.02% | 16.4만 |
|---|
| 2026.08.17 | ₩105,679 | ₩107,378 | ₩104,622 | ₩106,843 | +1.10% | 17.9만 |
|---|
| 2026.08.14 | ₩106,321 | ₩107,298 | ₩104,422 | ₩105,599 | -0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩106,295 | ₩107,632 | ₩104,475 | ₩105,840 | -0.43% | 12.6만 |
|---|
| 2026.08.12 | ₩108,408 | ₩108,408 | ₩105,773 | ₩106,241 | -2.00% | 14.7만 |
|---|
| 2026.08.11 | ₩111,271 | ₩112,783 | ₩105,920 | ₩106,776 | -4.04% | 22.4만 |
|---|
| 2026.08.10 | ₩109,773 | ₩110,883 | ₩108,837 | ₩110,656 | +0.80% | 21.2만 |
|---|
| 2026.08.07 | ₩110,576 | ₩111,914 | ₩108,903 | ₩110,188 | -0.35% | 15.7만 |
|---|
| 2026.08.06 | ₩112,476 | ₩114,041 | ₩110,014 | ₩110,843 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩111,057 | ₩114,282 | ₩111,057 | ₩112,154 | +0.99% | 19.5만 |
|---|
| 2026.08.04 | ₩116,409 | ₩116,409 | ₩112,275 | ₩113,439 | -2.55% | 21.1만 |
|---|
| 2026.08.03 | ₩116,409 | ₩117,840 | ₩115,553 | ₩116,021 | -0.33% | 18.9만 |
|---|
| 2026.07.31 | ₩120,342 | ₩120,342 | ₩115,954 | ₩118,162 | -1.81% | 15.2만 |
|---|
| 2026.07.30 | ₩114,790 | ₩119,098 | ₩114,482 | ₩118,657 | +3.37% | 16.2만 |
|---|
| 2026.07.29 | ₩114,188 | ₩117,733 | ₩111,914 | ₩113,733 | -0.40% | 22.3만 |
|---|
| 2026.07.28 | ₩116,449 | ₩118,402 | ₩112,021 | ₩113,573 | -2.47% | 15.8만 |
|---|
| 2026.07.27 | ₩115,339 | ₩115,847 | ₩113,880 | ₩114,670 | -0.58% | 16.4만 |
|---|
| 2026.07.24 | ₩118,389 | ₩120,396 | ₩114,844 | ₩115,406 | -2.52% | 15.3만 |
|---|
| 2026.07.23 | ₩120,235 | ₩120,476 | ₩117,653 | ₩118,978 | -1.05% | 22.6만 |
|---|
| 2026.07.22 | ₩117,359 | ₩120,222 | ₩116,904 | ₩119,593 | +1.90% | 18.9만 |
|---|
| 2026.07.21 | ₩113,359 | ₩117,747 | ₩113,292 | ₩116,864 | +3.09% | 23만 |
|---|
| 2026.07.20 | ₩109,880 | ₩112,877 | ₩109,184 | ₩112,449 | +2.34% | 10.6만 |
|---|
| 2026.07.17 | ₩109,546 | ₩110,803 | ₩108,984 | ₩109,586 | +0.04% | 11.6만 |
|---|
| 2026.07.16 | ₩112,235 | ₩112,235 | ₩107,713 | ₩109,385 | -2.54% | 14.9만 |
|---|
| 2026.07.15 | ₩113,439 | ₩113,439 | ₩110,255 | ₩111,833 | -1.42% | 10.3만 |
|---|
| 2026.07.14 | ₩112,529 | ₩113,305 | ₩111,004 | ₩112,529 | 0.00% | 8.2만 |
|---|
| 2026.07.13 | ₩111,432 | ₩113,452 | ₩109,158 | ₩111,619 | +0.17% | 10.6만 |
|---|
| 2026.07.10 | ₩109,345 | ₩111,352 | ₩109,345 | ₩111,044 | +1.55% | 6.4만 |
|---|
| 2026.07.09 | ₩109,827 | ₩110,830 | ₩107,980 | ₩108,649 | -1.07% | 10.3만 |
|---|
| 2026.07.08 | ₩110,536 | ₩112,716 | ₩109,639 | ₩110,322 | -0.19% | 10.9만 |
|---|
| 2026.07.07 | ₩109,198 | ₩111,044 | ₩108,395 | ₩110,281 | +0.99% | 10.9만 |
|---|
| 2026.07.06 | ₩108,382 | ₩111,579 | ₩107,713 | ₩110,174 | +1.65% | 17.3만 |
|---|
| 2026.07.02 | ₩106,870 | ₩110,201 | ₩106,870 | ₩107,806 | +0.88% | 14.3만 |
|---|
| 2026.07.01 | ₩108,261 | ₩110,362 | ₩105,652 | ₩106,964 | -1.20% | 35만 |
|---|
| 2026.06.30 | ₩110,589 | ₩112,221 | ₩108,783 | ₩109,880 | -0.64% | 19.6만 |
|---|
| 2026.06.29 | ₩109,519 | ₩112,382 | ₩108,221 | ₩109,572 | +0.05% | 15.7만 |
|---|
| 2026.06.26 | ₩106,656 | ₩108,636 | ₩106,027 | ₩108,074 | +1.33% | 13.2만 |
|---|
| 2026.06.25 | ₩106,843 | ₩107,980 | ₩105,117 | ₩106,937 | +0.09% | 16.2만 |
|---|
| 2026.06.24 | ₩109,626 | ₩110,496 | ₩105,960 | ₩106,883 | -2.50% | 34.2만 |
|---|
| 2026.06.23 | ₩111,740 | ₩112,516 | ₩109,398 | ₩110,308 | -1.28% | 13.9만 |
|---|
| 2026.06.22 | ₩114,630 | ₩117,720 | ₩112,395 | ₩113,091 | -1.34% | 20.3만 |
|---|
| 2026.06.18 | ₩116,141 | ₩116,757 | ₩114,442 | ₩115,834 | -0.26% | 17.1만 |
|---|
| 2026.06.17 | ₩115,044 | ₩118,764 | ₩114,148 | ₩115,058 | +0.01% | 17.5만 |
|---|
| 2026.06.16 | ₩116,663 | ₩119,165 | ₩113,439 | ₩114,683 | -1.70% | 35만 |
|---|
| 2026.06.15 | ₩117,359 | ₩118,188 | ₩114,589 | ₩116,396 | -0.82% | 8.6만 |
|---|
| 2026.06.12 | ₩118,175 | ₩119,593 | ₩117,011 | ₩118,376 | +0.17% | 17.3만 |
|---|
| 2026.06.11 | ₩112,984 | ₩120,677 | ₩112,864 | ₩118,175 | +4.59% | 44.6만 |
|---|
| 2026.06.10 | ₩109,037 | ₩114,014 | ₩108,703 | ₩111,847 | +2.58% | 18.9만 |
|---|
| 2026.06.09 | ₩109,773 | ₩112,476 | ₩109,104 | ₩110,442 | +0.61% | 14만 |
|---|
| 2026.06.08 | ₩111,205 | ₩112,221 | ₩109,037 | ₩110,335 | -0.78% | 23.9만 |
|---|
| 2026.06.05 | ₩113,238 | ₩113,238 | ₩108,422 | ₩109,599 | -3.21% | 13.5만 |
|---|
| 2026.06.04 | ₩112,369 | ₩114,790 | ₩111,138 | ₩113,091 | +0.64% | 15.3만 |
|---|
| 2026.06.03 | ₩114,135 | ₩116,115 | ₩112,382 | ₩112,583 | -1.36% | 27만 |
|---|
| 2026.06.02 | ₩117,091 | ₩117,091 | ₩114,335 | ₩114,696 | -2.05% | 19.4만 |
|---|
| 2026.06.01 | ₩114,951 | ₩119,459 | ₩112,690 | ₩117,225 | +1.98% | 36.7만 |
|---|
| 2026.05.29 | ₩112,502 | ₩114,911 | ₩111,151 | ₩114,054 | +1.38% | 33.9만 |
|---|
| 2026.05.28 | ₩111,539 | ₩114,790 | ₩111,004 | ₩112,502 | +0.86% | 32.3만 |
|---|
| 2026.05.27 | ₩107,793 | ₩113,506 | ₩106,228 | ₩111,860 | +3.77% | 45.8만 |
|---|
| 2026.05.26 | ₩108,020 | ₩109,559 | ₩106,228 | ₩108,475 | +0.42% | 20.3만 |
|---|
| 2026.05.22 | ₩109,318 | ₩110,522 | ₩106,897 | ₩107,940 | -1.26% | 9.6만 |
|---|
| 2026.05.21 | ₩108,007 | ₩110,188 | ₩106,375 | ₩109,318 | +1.21% | 22.9만 |
|---|
| 2026.05.20 | ₩110,536 | ₩111,057 | ₩106,268 | ₩106,281 | -3.85% | 30.1만 |
|---|
| 2026.05.19 | ₩110,161 | ₩112,449 | ₩108,877 | ₩110,255 | +0.09% | 23.5만 |
|---|
| 2026.05.18 | ₩106,161 | ₩111,245 | ₩104,368 | ₩110,736 | +4.31% | 27.4만 |
|---|
| 2026.05.15 | ₩107,030 | ₩108,355 | ₩105,385 | ₩106,174 | -0.80% | 24.1만 |
|---|
| 2026.05.14 | ₩107,351 | ₩108,810 | ₩106,321 | ₩107,365 | +0.01% | 16.2만 |
|---|
| 2026.05.13 | ₩110,108 | ₩110,108 | ₩105,947 | ₩106,964 | -2.86% | 20.1만 |
|---|
| 2026.05.12 | ₩108,743 | ₩110,603 | ₩107,485 | ₩110,241 | +1.38% | 16.7만 |
|---|
| 2026.05.11 | ₩107,044 | ₩110,522 | ₩106,161 | ₩109,572 | +2.36% | 27.2만 |
|---|
| 2026.05.08 | ₩110,870 | ₩110,870 | ₩104,756 | ₩105,318 | -5.01% | 37.9만 |
|---|
| 2026.05.07 | ₩109,706 | ₩110,750 | ₩107,472 | ₩110,375 | +0.61% | 27.6만 |
|---|
| 2026.05.06 | ₩105,693 | ₩111,700 | ₩104,368 | ₩111,579 | +5.57% | 39.7만 |
|---|
| 2026.05.05 | ₩108,850 | ₩110,215 | ₩104,783 | ₩105,385 | -3.18% | 33.4만 |
|---|
| 2026.05.04 | ₩105,987 | ₩109,091 | ₩105,987 | ₩107,579 | +1.50% | 27.7만 |
|---|
| 2026.05.01 | ₩111,365 | ₩111,365 | ₩104,368 | ₩106,027 | -4.79% | 38.2만 |
|---|
| 2026.04.30 | ₩110,362 | ₩112,369 | ₩108,181 | ₩110,870 | +0.46% | 29.5만 |
|---|
| 2026.04.29 | ₩110,041 | ₩111,312 | ₩107,512 | ₩110,763 | +0.66% | 30.7만 |
|---|
| 2026.04.28 | ₩108,074 | ₩110,589 | ₩108,074 | ₩109,920 | +1.71% | 20만 |
|---|
| 2026.04.27 | ₩108,221 | ₩110,469 | ₩107,298 | ₩107,833 | -0.36% | 23.5만 |
|---|
| 2026.04.24 | ₩110,081 | ₩111,044 | ₩107,739 | ₩107,780 | -2.09% | 21.2만 |
|---|
| 2026.04.23 | ₩110,308 | ₩112,489 | ₩110,108 | ₩110,910 | +0.55% | 15.8만 |
|---|
| 2026.04.22 | ₩110,817 | ₩112,235 | ₩110,134 | ₩110,589 | -0.21% | 24.7만 |
|---|
| 2026.04.21 | ₩108,609 | ₩111,847 | ₩107,967 | ₩111,057 | +2.25% | 20.6만 |
|---|
| 2026.04.20 | ₩108,783 | ₩111,245 | ₩107,699 | ₩109,613 | +0.76% | 18.8만 |
|---|
| 2026.04.17 | ₩109,345 | ₩109,679 | ₩106,749 | ₩108,114 | -1.13% | 34.4만 |
|---|
| 2026.04.16 | ₩109,907 | ₩112,409 | ₩109,907 | ₩110,442 | +0.49% | 17.3만 |
|---|
| 2026.04.15 | ₩111,833 | ₩112,302 | ₩109,452 | ₩109,827 | -1.79% | 25.1만 |
|---|
| 2026.04.14 | ₩116,088 | ₩116,222 | ₩111,312 | ₩111,512 | -3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩117,172 | ₩119,232 | ₩115,914 | ₩116,008 | -0.99% | 19.8만 |
|---|
| 2026.04.10 | ₩115,432 | ₩117,948 | ₩115,432 | ₩116,770 | +1.16% | 10.1만 |
|---|
| 2026.04.09 | ₩117,733 | ₩119,111 | ₩115,740 | ₩115,860 | -1.59% | 22.8만 |
|---|
| 2026.04.08 | ₩114,603 | ₩117,426 | ₩112,623 | ₩117,399 | +2.44% | 23.2만 |
|---|
| 2026.04.07 | ₩118,616 | ₩119,700 | ₩116,168 | ₩117,439 | -0.99% | 28.4만 |
|---|
| 2026.04.06 | ₩119,352 | ₩119,821 | ₩115,285 | ₩118,376 | -0.82% | 28.9만 |
|---|
| 2026.04.02 | ₩115,406 | ₩120,369 | ₩114,884 | ₩119,406 | +3.47% | 19.7만 |
|---|
| 2026.04.01 | ₩118,416 | ₩118,469 | ₩114,308 | ₩116,636 | -1.50% | 43.8만 |
|---|
| 2026.03.31 | ₩117,693 | ₩120,811 | ₩116,422 | ₩118,402 | +0.60% | 51.3만 |
|---|
| 2026.03.30 | ₩114,068 | ₩118,028 | ₩113,947 | ₩116,195 | +1.86% | 24.2만 |
|---|
| 2026.03.27 | ₩113,024 | ₩114,523 | ₩111,057 | ₩112,275 | -0.66% | 25만 |
|---|
| 2026.03.26 | ₩113,987 | ₩116,168 | ₩111,833 | ₩112,676 | -1.15% | 21.6만 |
|---|
| 2026.03.25 | ₩114,870 | ₩115,646 | ₩111,619 | ₩114,857 | -0.01% | 21.5만 |
|---|
| 2026.03.24 | ₩111,445 | ₩114,282 | ₩110,415 | ₩113,573 | +1.91% | 16.5만 |
|---|
| 2026.03.23 | ₩111,753 | ₩113,519 | ₩110,589 | ₩111,914 | +0.14% | 18.1만 |
|---|
| 2026.03.20 | ₩115,579 | ₩117,292 | ₩111,579 | ₩112,516 | -2.65% | 30.2만 |
|---|
| 2026.03.19 | ₩113,225 | ₩116,717 | ₩111,740 | ₩115,874 | +2.34% | 57.7만 |
|---|
| 2026.03.18 | ₩113,225 | ₩115,847 | ₩112,315 | ₩114,028 | +0.71% | 19.7만 |
|---|
| 2026.03.17 | ₩108,368 | ₩113,051 | ₩108,114 | ₩112,770 | +4.06% | 25.6만 |
|---|
| 2026.03.16 | ₩108,730 | ₩110,723 | ₩103,739 | ₩107,311 | -1.30% | 19.2만 |
|---|
| 2026.03.13 | ₩110,656 | ₩112,649 | ₩107,833 | ₩108,408 | -2.03% | 17만 |
|---|
| 2026.03.12 | ₩116,717 | ₩116,717 | ₩109,974 | ₩110,121 | -5.65% | 27.3만 |
|---|
| 2026.03.11 | ₩110,817 | ₩114,549 | ₩110,455 | ₩113,318 | +2.26% | 22만 |
|---|
| 2026.03.10 | ₩106,629 | ₩112,904 | ₩106,040 | ₩110,924 | +4.03% | 31만 |
|---|
| 2026.03.09 | ₩105,853 | ₩108,234 | ₩104,462 | ₩106,268 | +0.39% | 18.5만 |
|---|
| 2026.03.06 | ₩103,565 | ₩108,703 | ₩103,258 | ₩105,612 | +1.98% | 23.7만 |
|---|
| 2026.03.05 | ₩102,455 | ₩105,144 | ₩101,170 | ₩105,144 | +2.62% | 22.9만 |
|---|
| 2026.03.04 | ₩103,298 | ₩104,248 | ₩100,769 | ₩103,539 | +0.23% | 22.2만 |
|---|
| 2026.03.03 | ₩104,368 | ₩105,639 | ₩92,769 | ₩100,689 | -3.53% | 51.2만 |
|---|
| 2026.03.02 | ₩104,007 | ₩106,709 | ₩103,418 | ₩104,997 | +0.95% | 42만 |
|---|
| 2026.02.27 | ₩104,997 | ₩105,706 | ₩102,321 | ₩104,060 | -0.89% | 45.4만 |
|---|
| 2026.02.26 | ₩107,659 | ₩108,435 | ₩104,381 | ₩106,107 | -1.44% | 14.8만 |
|---|
| 2026.02.25 | ₩109,198 | ₩109,479 | ₩106,468 | ₩108,609 | -0.54% | 14.3만 |
|---|
| 2026.02.24 | ₩108,208 | ₩109,773 | ₩106,602 | ₩108,944 | +0.68% | 14.9만 |
|---|
| 2026.02.23 | ₩111,004 | ₩111,111 | ₩105,706 | ₩107,071 | -3.54% | 27.1만 |
|---|
| 2026.02.20 | ₩111,860 | ₩112,703 | ₩108,154 | ₩111,098 | -0.68% | 37만 |
|---|
| 2026.02.19 | ₩107,164 | ₩112,114 | ₩107,030 | ₩111,807 | +4.33% | 24.6만 |
|---|
| 2026.02.18 | ₩107,418 | ₩108,234 | ₩105,104 | ₩106,816 | -0.56% | 25.4만 |
|---|
| 2026.02.17 | ₩108,783 | ₩108,783 | ₩104,368 | ₩107,351 | -1.32% | 14.8만 |
|---|
| 2026.02.13 | ₩109,813 | ₩111,151 | ₩108,047 | ₩108,930 | -0.80% | 16.5만 |
|---|
| 2026.02.12 | ₩115,499 | ₩115,727 | ₩108,529 | ₩109,225 | -5.43% | 14.2만 |
|---|
| 2026.02.11 | ₩116,837 | ₩117,185 | ₩113,506 | ₩114,844 | -1.71% | 18.8만 |
|---|
| 2026.02.10 | ₩112,128 | ₩117,626 | ₩110,683 | ₩115,058 | +2.61% | 16만 |
|---|
| 2026.02.09 | ₩112,128 | ₩112,649 | ₩108,770 | ₩111,619 | -0.45% | 17.5만 |
|---|
| 2026.02.06 | ₩111,044 | ₩112,382 | ₩110,281 | ₩111,245 | +0.18% | 14만 |
|---|
| 2026.02.05 | ₩110,388 | ₩111,967 | ₩107,726 | ₩109,505 | -0.80% | 14.1만 |
|---|
| 2026.02.04 | ₩112,476 | ₩112,476 | ₩108,877 | ₩111,740 | -0.65% | 20.2만 |
|---|
| 2026.02.03 | ₩113,680 | ₩114,589 | ₩108,663 | ₩112,355 | -1.17% | 20.2만 |
|---|
| 2026.02.02 | ₩114,763 | ₩115,901 | ₩111,713 | ₩114,188 | -0.50% | 17.1만 |
|---|
| 2026.01.30 | ₩116,730 | ₩119,098 | ₩115,218 | ₩115,914 | -0.70% | 12.6만 |
|---|
| 2026.01.29 | ₩119,553 | ₩120,436 | ₩115,098 | ₩118,389 | -0.97% | 26.1만 |
|---|
| 2026.01.28 | ₩119,954 | ₩120,770 | ₩116,409 | ₩118,550 | -1.17% | 29.9만 |
|---|
| 2026.01.27 | ₩114,763 | ₩120,061 | ₩114,763 | ₩119,379 | +4.02% | 30.5만 |
|---|
| 2026.01.26 | ₩112,569 | ₩117,024 | ₩112,382 | ₩114,696 | +1.89% | 17.5만 |
|---|
| 2026.01.23 | ₩112,435 | ₩113,666 | ₩110,977 | ₩112,502 | +0.06% | 20.7만 |
|---|
| 2026.01.22 | ₩112,021 | ₩113,359 | ₩110,027 | ₩111,459 | -0.50% | 23.2만 |
|---|
| 2026.01.21 | ₩109,412 | ₩112,195 | ₩107,137 | ₩111,606 | +2.01% | 31.9만 |
|---|
| 2026.01.20 | ₩104,355 | ₩109,479 | ₩103,217 | ₩108,248 | +3.73% | 20.4만 |
|---|
| 2026.01.16 | ₩105,693 | ₩108,730 | ₩105,251 | ₩106,602 | +0.86% | 16.3만 |
|---|
| 2026.01.15 | ₩107,780 | ₩108,449 | ₩104,502 | ₩105,478 | -2.14% | 25.6만 |
|---|
| 2026.01.14 | ₩109,746 | ₩112,208 | ₩107,485 | ₩107,485 | -2.06% | 17만 |
|---|
| 2026.01.13 | ₩110,241 | ₩112,917 | ₩109,051 | ₩109,960 | -0.25% | 20.8만 |
|---|
| 2026.01.12 | ₩110,656 | ₩113,118 | ₩108,930 | ₩110,442 | -0.19% | 14.1만 |
|---|
| 2026.01.09 | ₩111,579 | ₩112,235 | ₩108,917 | ₩111,659 | +0.07% | 16.4만 |
|---|
| 2026.01.08 | ₩107,940 | ₩112,114 | ₩107,806 | ₩111,338 | +3.15% | 20.2만 |
|---|
| 2026.01.07 | ₩112,663 | ₩112,663 | ₩108,061 | ₩108,609 | -3.60% | 20.1만 |
|---|
| 2026.01.06 | ₩117,560 | ₩118,215 | ₩112,114 | ₩112,663 | -4.17% | 19.6만 |
|---|
| 2026.01.05 | ₩118,295 | ₩118,295 | ₩115,352 | ₩117,452 | -0.71% | 16.3만 |
|---|
| 2026.01.02 | ₩118,322 | ₩119,727 | ₩115,794 | ₩117,747 | -0.49% | 11.3만 |
|---|
| 2025.12.31 | ₩117,065 | ₩118,964 | ₩115,406 | ₩118,416 | +1.15% | 13.2만 |
|---|
| 2025.12.30 | ₩117,653 | ₩118,389 | ₩115,459 | ₩117,185 | -0.40% | 13.7만 |
|---|
| 2025.12.29 | ₩119,178 | ₩120,409 | ₩116,717 | ₩117,305 | -1.57% | 13.8만 |
|---|
| 2025.12.26 | ₩119,379 | ₩120,637 | ₩118,456 | ₩119,379 | 0.00% | 6.9만 |
|---|
| 2025.12.24 | ₩119,218 | ₩120,597 | ₩116,717 | ₩119,499 | +0.24% | 5만 |
|---|
| 2025.12.23 | ₩118,376 | ₩120,543 | ₩117,961 | ₩118,951 | +0.49% | 10.9만 |
|---|
| 2025.12.22 | ₩120,851 | ₩120,851 | ₩117,653 | ₩118,416 | -2.01% | 10만 |
|---|
| 2025.12.19 | ₩120,115 | ₩120,637 | ₩118,242 | ₩119,941 | -0.14% | 10.6만 |
|---|
| 2025.12.18 | ₩117,479 | ₩122,255 | ₩117,479 | ₩119,071 | +1.36% | 14.4만 |
|---|
| 2025.12.17 | ₩120,195 | ₩120,436 | ₩116,396 | ₩116,703 | -2.91% | 13.2만 |
|---|
| 2025.12.16 | ₩118,817 | ₩119,780 | ₩115,606 | ₩118,269 | -0.46% | 10.9만 |
|---|
| 2025.12.15 | ₩119,031 | ₩120,837 | ₩117,426 | ₩119,620 | +0.49% | 10.3만 |
|---|
| 2025.12.12 | ₩120,409 | ₩121,493 | ₩117,345 | ₩118,282 | -1.77% | 9.6만 |
|---|
| 2025.12.11 | ₩119,285 | ₩123,112 | ₩117,426 | ₩120,262 | +0.82% | 9.1만 |
|---|
| 2025.12.10 | ₩119,740 | ₩124,824 | ₩119,740 | ₩121,573 | +1.53% | 21.4만 |
|---|
| 2025.12.09 | ₩120,717 | ₩121,881 | ₩118,670 | ₩119,740 | -0.81% | 8.3만 |
|---|
| 2025.12.08 | ₩121,158 | ₩121,908 | ₩119,540 | ₩121,292 | +0.11% | 7.3만 |
|---|
| 2025.12.05 | ₩125,694 | ₩126,430 | ₩120,021 | ₩121,025 | -3.71% | 20.4만 |
|---|
| 2025.12.04 | ₩125,761 | ₩126,309 | ₩121,185 | ₩121,948 | -3.03% | 14.5만 |
|---|
| 2025.12.03 | ₩119,914 | ₩124,864 | ₩119,914 | ₩123,446 | +2.95% | 14.5만 |
|---|
| 2025.12.02 | ₩120,811 | ₩122,416 | ₩119,085 | ₩119,553 | -1.04% | 19.3만 |
|---|
| 2025.12.01 | ₩119,339 | ₩121,587 | ₩119,125 | ₩120,690 | +1.13% | 17.6만 |
|---|
| 2025.11.28 | ₩120,409 | ₩121,774 | ₩119,178 | ₩121,306 | +0.74% | 11.4만 |
|---|
| 2025.11.26 | ₩117,065 | ₩119,928 | ₩116,784 | ₩118,777 | +1.46% | 17만 |
|---|
| 2025.11.25 | ₩114,001 | ₩116,757 | ₩111,686 | ₩114,870 | +0.76% | 18.4만 |
|---|
| 2025.11.24 | ₩113,145 | ₩115,606 | ₩110,870 | ₩115,446 | +2.03% | 16.8만 |
|---|
| 2025.11.21 | ₩115,981 | ₩116,396 | ₩111,098 | ₩114,242 | -1.50% | 18.8만 |
|---|
| 2025.11.20 | ₩121,078 | ₩121,252 | ₩115,499 | ₩116,984 | -3.38% | 16.4만 |
|---|
| 2025.11.19 | ₩119,004 | ₩123,353 | ₩118,536 | ₩119,486 | +0.40% | 23.9만 |
|---|
| 2025.11.18 | ₩115,526 | ₩122,282 | ₩114,803 | ₩118,911 | +2.93% | 20만 |
|---|
| 2025.11.17 | ₩120,717 | ₩121,747 | ₩116,931 | ₩117,426 | -2.73% | 22.5만 |
|---|
| 2025.11.14 | ₩113,158 | ₩121,787 | ₩113,158 | ₩120,503 | +6.49% | 27.2만 |
|---|
| 2025.11.13 | ₩120,316 | ₩121,613 | ₩114,001 | ₩116,342 | -3.30% | 21.1만 |
|---|
| 2025.11.12 | ₩117,238 | ₩121,105 | ₩117,172 | ₩119,152 | +1.63% | 29.1만 |
|---|
| 2025.11.11 | ₩116,717 | ₩120,262 | ₩116,717 | ₩117,225 | +0.44% | 26.6만 |
|---|
| 2025.11.10 | ₩118,924 | ₩119,673 | ₩115,686 | ₩116,677 | -1.89% | 28.9만 |
|---|
| 2025.11.07 | ₩113,332 | ₩116,396 | ₩110,696 | ₩115,740 | +2.12% | 65.8만 |
|---|
| 2025.11.06 | ₩117,011 | ₩117,279 | ₩113,880 | ₩116,529 | -0.41% | 20.3만 |
|---|
| 2025.11.05 | ₩120,409 | ₩120,409 | ₩115,593 | ₩116,984 | -2.84% | 36만 |
|---|
| 2025.11.04 | ₩115,018 | ₩120,008 | ₩113,720 | ₩117,038 | +1.76% | 34.7만 |
|---|
| 2025.11.03 | ₩120,155 | ₩121,774 | ₩116,302 | ₩118,509 | -1.37% | 71.2만 |
|---|
| 2025.10.31 | ₩109,385 | ₩118,228 | ₩109,385 | ₩114,790 | +4.94% | 67.5만 |
|---|
| 2025.10.30 | ₩108,489 | ₩109,960 | ₩106,375 | ₩108,342 | -0.14% | 36.3만 |
|---|
| 2025.10.29 | ₩107,151 | ₩112,476 | ₩105,813 | ₩110,322 | +2.96% | 68.7만 |
|---|
| 2025.10.28 | ₩102,482 | ₩107,592 | ₩99,030 | ₩104,542 | +2.01% | 61.2만 |
|---|
| 2025.10.27 | ₩108,863 | ₩117,118 | ₩101,679 | ₩103,672 | -4.77% | 205.9만 |
|---|
| 2025.10.24 | ₩84,822 | ₩86,106 | ₩83,577 | ₩83,778 | -1.23% | 22.2만 |
|---|
| 2025.10.23 | ₩81,276 | ₩85,477 | ₩80,982 | ₩83,577 | +2.83% | 43.4만 |
|---|
| 2025.10.22 | ₩78,935 | ₩81,236 | ₩78,266 | ₩80,594 | +2.10% | 49.9만 |
|---|
| 2025.10.21 | ₩81,102 | ₩83,270 | ₩79,202 | ₩79,336 | -2.18% | 42.9만 |
|---|
| 2025.10.20 | ₩84,741 | ₩86,695 | ₩80,286 | ₩80,581 | -4.91% | 28.9만 |
|---|
| 2025.10.17 | ₩85,638 | ₩87,645 | ₩84,661 | ₩85,076 | -0.66% | 21.9만 |
|---|
| 2025.10.16 | ₩89,277 | ₩89,277 | ₩85,517 | ₩86,708 | -2.88% | 35.5만 |
|---|
| 2025.10.15 | ₩87,631 | ₩91,350 | ₩86,561 | ₩88,193 | +0.64% | 43.6만 |
|---|
| 2025.10.14 | ₩89,411 | ₩93,491 | ₩83,738 | ₩85,544 | -4.32% | 51.5만 |
|---|
| 2025.10.13 | ₩86,293 | ₩91,912 | ₩85,785 | ₩90,815 | +5.24% | 33.7만 |
|---|
| 2025.10.10 | ₩89,518 | ₩89,518 | ₩83,604 | ₩84,902 | -5.16% | 26만 |
|---|