시장 데이터를 불러오는 중
전체 종목
파 퍼시픽 홀딩스 과거 주가
Par Pacific Holdings, Inc. Common Stock · PARR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Par Pacific Holdings, Inc. Common Stock · PARR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,381 | ₩117,935 | ₩109,426 | ₩109,734 | -5.71% | 105.8만 |
| 2026.10.08 | ₩116,609 | ₩119,543 | ₩115,242 | ₩117,453 | +0.72% | 83.3만 |
| 2026.10.07 | ₩116,863 | ₩119,865 | ₩113,915 | ₩115,403 | -1.25% | 69.8만 |
| 2026.10.06 | ₩115,255 | ₩119,047 | ₩113,902 | ₩116,461 | +1.05% | 65.7만 |
| 2026.10.05 | ₩114,210 | ₩118,377 | ₩111,959 | ₩117,279 | +2.69% | 76.2만 |
| 2026.10.02 | ₩114,317 | ₩116,582 | ₩110,002 | ₩112,562 | -1.54% | 82.1만 |
| 2026.10.01 | ₩109,399 | ₩115,644 | ₩108,046 | ₩115,523 | +5.60% | 98.5만 |
| 2026.09.30 | ₩107,027 | ₩113,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,372 |
| +2.19% |
| 105.7만 |
| 2026.09.29 | ₩102,337 | ₩105,969 | ₩101,614 | ₩104,937 | +2.54% | 74.8만 |
|---|
| 2026.09.28 | ₩104,870 | ₩104,977 | ₩102,311 | ₩104,481 | -0.37% | 67.3만 |
|---|
| 2026.09.25 | ₩101,842 | ₩105,232 | ₩99,470 | ₩103,798 | +1.92% | 89.4만 |
|---|
| 2026.09.24 | ₩103,369 | ₩106,237 | ₩100,930 | ₩102,873 | -0.48% | 101.8만 |
|---|
| 2026.09.23 | ₩106,920 | ₩108,166 | ₩100,622 | ₩103,141 | -3.53% | 124.8만 |
|---|
| 2026.09.22 | ₩107,604 | ₩110,324 | ₩105,366 | ₩106,009 | -1.48% | 115.6만 |
|---|
| 2026.09.21 | ₩111,825 | ₩115,202 | ₩108,099 | ₩109,882 | -1.74% | 98.7만 |
|---|
| 2026.09.18 | ₩115,456 | ₩117,547 | ₩111,731 | ₩113,057 | -2.08% | 215.4만 |
|---|
| 2026.09.17 | ₩111,570 | ₩116,260 | ₩111,289 | ₩115,898 | +3.88% | 102.6만 |
|---|
| 2026.09.16 | ₩109,265 | ₩115,242 | ₩108,555 | ₩113,768 | +4.12% | 114.6만 |
|---|
| 2026.09.15 | ₩109,547 | ₩114,398 | ₩108,689 | ₩112,026 | +2.26% | 98.6만 |
|---|
| 2026.09.14 | ₩114,907 | ₩115,135 | ₩106,558 | ₩109,480 | -4.72% | 96.4만 |
|---|
| 2026.09.11 | ₩111,356 | ₩116,542 | ₩111,356 | ₩113,433 | +1.87% | 54.9만 |
|---|
| 2026.09.10 | ₩114,304 | ₩114,424 | ₩109,614 | ₩112,012 | -2.00% | 89.6만 |
|---|
| 2026.09.09 | ₩111,208 | ₩113,379 | ₩108,394 | ₩111,396 | +0.17% | 62.4만 |
|---|
| 2026.09.08 | ₩111,932 | ₩114,344 | ₩109,131 | ₩109,989 | -1.74% | 80만 |
|---|
| 2026.09.04 | ₩108,193 | ₩110,873 | ₩104,950 | ₩108,970 | +0.72% | 58만 |
|---|
| 2026.09.03 | ₩109,024 | ₩111,972 | ₩105,192 | ₩109,855 | +0.76% | 97.9만 |
|---|
| 2026.09.02 | ₩106,853 | ₩110,820 | ₩106,344 | ₩107,416 | +0.53% | 72.5만 |
|---|
| 2026.09.01 | ₩108,609 | ₩109,815 | ₩103,543 | ₩107,242 | -1.26% | 109.5만 |
|---|
| 2026.08.31 | ₩109,171 | ₩109,171 | ₩102,190 | ₩107,094 | -1.90% | 118.4만 |
|---|
| 2026.08.28 | ₩103,423 | ₩108,488 | ₩103,423 | ₩105,661 | +2.16% | 82.9만 |
|---|
| 2026.08.27 | ₩101,520 | ₩103,476 | ₩99,282 | ₩103,235 | +1.69% | 77.6만 |
|---|
| 2026.08.26 | ₩99,161 | ₩104,508 | ₩97,687 | ₩101,533 | +2.39% | 68만 |
|---|
| 2026.08.25 | ₩99,818 | ₩101,359 | ₩98,612 | ₩98,920 | -0.90% | 73.9만 |
|---|
| 2026.08.24 | ₩103,999 | ₩107,738 | ₩99,282 | ₩99,604 | -4.23% | 89.1만 |
|---|
| 2026.08.21 | ₩97,500 | ₩107,416 | ₩97,500 | ₩105,902 | +8.62% | 89.2만 |
|---|
| 2026.08.20 | ₩104,254 | ₩105,071 | ₩96,602 | ₩97,084 | -6.88% | 67만 |
|---|
| 2026.08.19 | ₩107,563 | ₩107,872 | ₩102,860 | ₩103,356 | -3.91% | 64.6만 |
|---|
| 2026.08.18 | ₩110,458 | ₩110,525 | ₩105,848 | ₩107,885 | -2.33% | 115.3만 |
|---|
| 2026.08.17 | ₩107,255 | ₩112,186 | ₩106,317 | ₩109,975 | +2.54% | 90.7만 |
|---|
| 2026.08.14 | ₩109,734 | ₩110,887 | ₩107,228 | ₩107,630 | -1.92% | 76.4만 |
|---|
| 2026.08.13 | ₩103,811 | ₩110,217 | ₩103,222 | ₩110,069 | +6.03% | 80.5만 |
|---|
| 2026.08.12 | ₩100,086 | ₩105,553 | ₩99,537 | ₩104,227 | +4.14% | 134.8만 |
|---|
| 2026.08.11 | ₩95,986 | ₩101,332 | ₩95,275 | ₩101,131 | +5.36% | 110.2만 |
|---|
| 2026.08.10 | ₩91,832 | ₩97,460 | ₩90,639 | ₩96,039 | +4.58% | 118.3만 |
|---|
| 2026.08.07 | ₩90,451 | ₩93,064 | ₩87,075 | ₩88,830 | -1.79% | 122.8만 |
|---|
| 2026.08.06 | ₩95,208 | ₩96,347 | ₩89,044 | ₩92,381 | -2.97% | 146.9만 |
|---|
| 2026.08.05 | ₩111,222 | ₩111,222 | ₩93,480 | ₩93,694 | -15.76% | 232.3만 |
|---|
| 2026.08.04 | ₩109,265 | ₩112,428 | ₩104,763 | ₩111,222 | +1.79% | 117.9만 |
|---|
| 2026.08.03 | ₩111,114 | ₩116,220 | ₩110,364 | ₩111,047 | -0.06% | 99.8만 |
|---|
| 2026.07.31 | ₩114,987 | ₩116,622 | ₩112,374 | ₩115,282 | +0.26% | 85.8만 |
|---|
| 2026.07.30 | ₩111,342 | ₩115,872 | ₩107,979 | ₩115,121 | +3.39% | 120만 |
|---|
| 2026.07.29 | ₩109,185 | ₩112,267 | ₩108,461 | ₩111,315 | +1.95% | 96.6만 |
|---|
| 2026.07.28 | ₩106,264 | ₩107,965 | ₩104,950 | ₩105,982 | -0.26% | 99만 |
|---|
| 2026.07.27 | ₩100,716 | ₩105,701 | ₩100,716 | ₩105,379 | +4.63% | 116.5만 |
|---|
| 2026.07.24 | ₩102,458 | ₩104,723 | ₩100,247 | ₩103,704 | +1.22% | 99.8만 |
|---|
| 2026.07.23 | ₩109,828 | ₩109,868 | ₩103,369 | ₩103,999 | -5.31% | 108.4만 |
|---|
| 2026.07.22 | ₩108,689 | ₩110,270 | ₩105,540 | ₩106,424 | -2.08% | 91.8만 |
|---|
| 2026.07.21 | ₩106,411 | ₩110,270 | ₩105,058 | ₩107,738 | +1.25% | 109.3만 |
|---|
| 2026.07.20 | ₩101,533 | ₩106,210 | ₩101,172 | ₩103,932 | +2.36% | 85.3만 |
|---|
| 2026.07.17 | ₩101,962 | ₩103,463 | ₩100,086 | ₩102,177 | +0.21% | 81.6만 |
|---|
| 2026.07.16 | ₩99,014 | ₩100,542 | ₩97,996 | ₩99,121 | +0.11% | 96.6만 |
|---|
| 2026.07.15 | ₩97,661 | ₩100,019 | ₩95,436 | ₩98,103 | +0.45% | 97.1만 |
|---|
| 2026.07.14 | ₩97,098 | ₩98,893 | ₩95,972 | ₩98,558 | +1.50% | 93.8만 |
|---|
| 2026.07.13 | ₩90,733 | ₩95,530 | ₩90,706 | ₩95,034 | +4.74% | 88.6만 |
|---|
| 2026.07.10 | ₩88,897 | ₩89,272 | ₩86,498 | ₩88,147 | -0.84% | 77.9만 |
|---|
| 2026.07.09 | ₩90,746 | ₩92,153 | ₩86,726 | ₩87,825 | -3.22% | 117.2만 |
|---|
| 2026.07.08 | ₩85,654 | ₩91,899 | ₩85,654 | ₩91,885 | +7.27% | 149.6만 |
|---|
| 2026.07.07 | ₩81,567 | ₩82,719 | ₩79,168 | ₩82,358 | +0.97% | 83.2만 |
|---|
| 2026.07.06 | ₩78,391 | ₩83,309 | ₩77,989 | ₩81,393 | +3.83% | 93.4만 |
|---|
| 2026.07.02 | ₩77,614 | ₩80,133 | ₩77,534 | ₩78,378 | +0.98% | 80.3만 |
|---|
| 2026.07.01 | ₩75,510 | ₩79,034 | ₩75,470 | ₩78,793 | +4.35% | 81만 |
|---|
| 2026.06.30 | ₩76,797 | ₩77,426 | ₩74,572 | ₩75,148 | -2.15% | 73.5만 |
|---|
| 2026.06.29 | ₩74,036 | ₩77,641 | ₩74,036 | ₩75,939 | +2.57% | 90.3만 |
|---|
| 2026.06.26 | ₩71,517 | ₩73,205 | ₩70,793 | ₩73,205 | +2.36% | 142.6만 |
|---|
| 2026.06.25 | ₩68,421 | ₩72,575 | ₩68,301 | ₩72,535 | +6.01% | 69만 |
|---|
| 2026.06.24 | ₩66,599 | ₩69,279 | ₩65,554 | ₩68,689 | +3.14% | 102.7만 |
|---|
| 2026.06.23 | ₩68,797 | ₩68,850 | ₩67,175 | ₩67,939 | -1.25% | 90.4만 |
|---|
| 2026.06.22 | ₩68,944 | ₩69,668 | ₩66,867 | ₩68,408 | -0.78% | 95.9만 |
|---|
| 2026.06.18 | ₩67,122 | ₩68,448 | ₩66,358 | ₩68,194 | +1.60% | 159.3만 |
|---|
| 2026.06.17 | ₩70,833 | ₩71,570 | ₩67,979 | ₩68,140 | -3.80% | 63.3만 |
|---|
| 2026.06.16 | ₩70,351 | ₩71,678 | ₩69,520 | ₩70,391 | +0.06% | 82.7만 |
|---|
| 2026.06.15 | ₩71,235 | ₩72,910 | ₩70,378 | ₩71,664 | +0.60% | 102.1만 |
|---|
| 2026.06.12 | ₩73,701 | ₩75,497 | ₩73,607 | ₩74,800 | +1.49% | 56.2만 |
|---|
| 2026.06.11 | ₩78,646 | ₩79,678 | ₩73,701 | ₩74,210 | -5.64% | 69.6만 |
|---|
| 2026.06.10 | ₩75,215 | ₩78,271 | ₩74,773 | ₩77,225 | +2.67% | 60.1만 |
|---|
| 2026.06.09 | ₩76,837 | ₩77,721 | ₩72,535 | ₩73,219 | -4.71% | 85만 |
|---|
| 2026.06.08 | ₩76,194 | ₩78,485 | ₩75,765 | ₩76,555 | +0.47% | 70.1만 |
|---|
| 2026.06.05 | ₩74,076 | ₩76,180 | ₩73,446 | ₩74,586 | +0.69% | 86.5만 |
|---|
| 2026.06.04 | ₩74,371 | ₩75,926 | ₩73,768 | ₩74,438 | +0.09% | 66.7만 |
|---|
| 2026.06.03 | ₩77,668 | ₩79,168 | ₩76,207 | ₩76,636 | -1.33% | 84.9만 |
|---|
| 2026.06.02 | ₩76,060 | ₩78,029 | ₩75,055 | ₩76,649 | +0.78% | 71.5만 |
|---|
| 2026.06.01 | ₩76,381 | ₩79,142 | ₩75,470 | ₩76,515 | +0.18% | 89.6만 |
|---|
| 2026.05.29 | ₩76,381 | ₩77,091 | ₩74,076 | ₩75,256 | -1.47% | 128.7만 |
|---|
| 2026.05.28 | ₩76,944 | ₩77,547 | ₩74,492 | ₩75,684 | -1.64% | 82.3만 |
|---|
| 2026.05.27 | ₩74,827 | ₩76,408 | ₩74,170 | ₩75,644 | +1.09% | 144.3만 |
|---|
| 2026.05.26 | ₩77,493 | ₩79,972 | ₩75,497 | ₩75,577 | -2.47% | 68.9만 |
|---|
| 2026.05.22 | ₩77,627 | ₩79,356 | ₩76,448 | ₩78,833 | +1.55% | 82.8만 |
|---|
| 2026.05.21 | ₩82,947 | ₩83,389 | ₩75,095 | ₩77,453 | -6.62% | 138.2만 |
|---|
| 2026.05.20 | ₩82,679 | ₩83,497 | ₩79,758 | ₩81,473 | -1.46% | 118.7만 |
|---|
| 2026.05.19 | ₩79,369 | ₩83,255 | ₩78,659 | ₩82,585 | +4.05% | 149만 |
|---|
| 2026.05.18 | ₩78,043 | ₩81,714 | ₩75,443 | ₩78,780 | +0.94% | 163.7만 |
|---|
| 2026.05.15 | ₩80,857 | ₩83,014 | ₩77,962 | ₩78,123 | -3.38% | 173.2만 |
|---|
| 2026.05.14 | ₩80,187 | ₩81,795 | ₩79,168 | ₩80,642 | +0.57% | 84.9만 |
|---|
| 2026.05.13 | ₩85,868 | ₩85,868 | ₩79,343 | ₩81,098 | -5.56% | 114.4만 |
|---|
| 2026.05.12 | ₩85,761 | ₩87,182 | ₩84,461 | ₩84,528 | -1.44% | 109.4만 |
|---|
| 2026.05.11 | ₩87,235 | ₩88,428 | ₩85,761 | ₩86,431 | -0.92% | 136.4만 |
|---|
| 2026.05.08 | ₩83,416 | ₩87,986 | ₩82,009 | ₩86,257 | +3.41% | 108.4만 |
|---|
| 2026.05.07 | ₩80,964 | ₩83,564 | ₩78,579 | ₩83,416 | +3.03% | 144.2만 |
|---|
| 2026.05.06 | ₩77,761 | ₩85,734 | ₩75,189 | ₩83,470 | +7.34% | 292.9만 |
|---|
| 2026.05.05 | ₩89,406 | ₩94,324 | ₩89,178 | ₩92,729 | +3.72% | 149.3만 |
|---|
| 2026.05.04 | ₩88,642 | ₩90,438 | ₩87,101 | ₩90,264 | +1.83% | 103.8만 |
|---|
| 2026.05.01 | ₩86,860 | ₩90,465 | ₩84,796 | ₩87,570 | +0.82% | 89.1만 |
|---|
| 2026.04.30 | ₩86,485 | ₩88,790 | ₩84,917 | ₩87,999 | +1.75% | 94.2만 |
|---|
| 2026.04.29 | ₩86,002 | ₩91,121 | ₩85,574 | ₩89,058 | +3.55% | 166.9만 |
|---|
| 2026.04.28 | ₩87,812 | ₩87,812 | ₩83,403 | ₩83,899 | -4.46% | 140.4만 |
|---|
| 2026.04.27 | ₩88,053 | ₩89,286 | ₩86,016 | ₩86,230 | -2.07% | 112.7만 |
|---|
| 2026.04.24 | ₩85,225 | ₩86,713 | ₩84,716 | ₩86,016 | +0.93% | 75.2만 |
|---|
| 2026.04.23 | ₩87,852 | ₩88,441 | ₩85,399 | ₩85,480 | -2.70% | 140.6만 |
|---|
| 2026.04.22 | ₩84,368 | ₩87,275 | ₩83,564 | ₩87,222 | +3.38% | 137.1만 |
|---|
| 2026.04.21 | ₩80,441 | ₩82,693 | ₩78,391 | ₩82,492 | +2.55% | 246.4만 |
|---|
| 2026.04.20 | ₩78,029 | ₩80,468 | ₩77,855 | ₩79,249 | +1.56% | 85만 |
|---|
| 2026.04.17 | ₩79,865 | ₩80,683 | ₩72,361 | ₩76,823 | -3.81% | 282.2만 |
|---|
| 2026.04.16 | ₩83,550 | ₩87,530 | ₩83,550 | ₩85,373 | +2.18% | 99.9만 |
|---|
| 2026.04.15 | ₩84,408 | ₩85,399 | ₩82,639 | ₩83,349 | -1.25% | 97.9만 |
|---|
| 2026.04.14 | ₩88,294 | ₩89,487 | ₩84,180 | ₩84,770 | -3.99% | 134.3만 |
|---|
| 2026.04.13 | ₩86,217 | ₩88,441 | ₩85,681 | ₩88,187 | +2.28% | 143.6만 |
|---|
| 2026.04.10 | ₩80,910 | ₩84,421 | ₩79,584 | ₩84,113 | +3.96% | 141.9만 |
|---|
| 2026.04.09 | ₩82,572 | ₩84,153 | ₩77,962 | ₩79,678 | -3.51% | 138.3만 |
|---|
| 2026.04.08 | ₩77,721 | ₩82,210 | ₩75,363 | ₩81,353 | +4.67% | 230.3만 |
|---|
| 2026.04.07 | ₩87,007 | ₩90,304 | ₩86,110 | ₩86,579 | -0.49% | 95.2만 |
|---|
| 2026.04.06 | ₩85,198 | ₩86,914 | ₩83,885 | ₩86,820 | +1.90% | 64만 |
|---|
| 2026.04.02 | ₩86,780 | ₩88,870 | ₩85,118 | ₩86,954 | +0.20% | 162.4만 |
|---|
| 2026.04.01 | ₩81,446 | ₩83,925 | ₩79,664 | ₩82,639 | +1.46% | 180.8만 |
|---|
| 2026.03.31 | ₩84,582 | ₩88,321 | ₩81,205 | ₩83,939 | -0.76% | 150.3만 |
|---|
| 2026.03.30 | ₩89,446 | ₩89,446 | ₩85,105 | ₩85,627 | -4.27% | 122.2만 |
|---|
| 2026.03.27 | ₩84,421 | ₩89,446 | ₩83,430 | ₩87,999 | +4.24% | 154.1만 |
|---|
| 2026.03.26 | ₩82,827 | ₩84,904 | ₩82,786 | ₩84,435 | +1.94% | 112.8만 |
|---|
| 2026.03.25 | ₩81,071 | ₩85,332 | ₩79,450 | ₩82,358 | +1.59% | 178만 |
|---|
| 2026.03.24 | ₩78,123 | ₩83,939 | ₩78,123 | ₩82,679 | +5.83% | 156.4만 |
|---|
| 2026.03.23 | ₩75,792 | ₩80,683 | ₩75,644 | ₩76,649 | +1.13% | 269.9만 |
|---|
| 2026.03.20 | ₩78,271 | ₩82,679 | ₩76,167 | ₩82,264 | +5.10% | 341만 |
|---|
| 2026.03.19 | ₩76,381 | ₩80,575 | ₩75,805 | ₩77,748 | +1.79% | 208.2만 |
|---|
| 2026.03.18 | ₩71,691 | ₩75,135 | ₩71,343 | ₩75,068 | +4.71% | 141.8만 |
|---|
| 2026.03.17 | ₩72,937 | ₩73,942 | ₩70,003 | ₩70,941 | -2.74% | 125.2만 |
|---|
| 2026.03.16 | ₩72,240 | ₩74,117 | ₩70,753 | ₩71,182 | -1.47% | 119.3만 |
|---|
| 2026.03.13 | ₩69,815 | ₩73,326 | ₩68,810 | ₩72,120 | +3.30% | 124.2만 |
|---|
| 2026.03.12 | ₩69,359 | ₩72,669 | ₩69,359 | ₩71,209 | +2.67% | 180.9만 |
|---|
| 2026.03.11 | ₩64,549 | ₩68,716 | ₩64,549 | ₩68,234 | +5.71% | 135.1만 |
|---|
| 2026.03.10 | ₩62,780 | ₩65,581 | ₩62,150 | ₩64,361 | +2.52% | 162.4만 |
|---|
| 2026.03.09 | ₩66,760 | ₩66,760 | ₩62,271 | ₩62,954 | -5.70% | 191.5만 |
|---|
| 2026.03.06 | ₩67,376 | ₩68,462 | ₩65,246 | ₩65,487 | -2.80% | 112.6만 |
|---|
| 2026.03.05 | ₩66,867 | ₩69,078 | ₩66,545 | ₩66,961 | +0.14% | 273.8만 |
|---|
| 2026.03.04 | ₩60,569 | ₩67,296 | ₩60,569 | ₩66,572 | +9.91% | 208.4만 |
|---|
| 2026.03.03 | ₩62,405 | ₩63,999 | ₩59,939 | ₩61,319 | -1.74% | 173.6만 |
|---|
| 2026.03.02 | ₩59,524 | ₩62,003 | ₩58,666 | ₩61,748 | +3.74% | 169.3만 |
|---|
| 2026.02.27 | ₩55,597 | ₩57,755 | ₩54,244 | ₩57,179 | +2.84% | 125.2만 |
|---|
| 2026.02.26 | ₩51,202 | ₩54,994 | ₩51,189 | ₩54,445 | +6.33% | 126.7만 |
|---|
| 2026.02.25 | ₩49,192 | ₩52,247 | ₩49,045 | ₩51,631 | +4.96% | 231.9만 |
|---|
| 2026.02.24 | ₩54,150 | ₩55,423 | ₩53,695 | ₩54,981 | +1.53% | 94.7만 |
|---|
| 2026.02.23 | ₩56,482 | ₩57,460 | ₩53,641 | ₩54,552 | -3.42% | 149.8만 |
|---|
| 2026.02.20 | ₩56,174 | ₩58,063 | ₩55,812 | ₩57,286 | +1.98% | 86.5만 |
|---|
| 2026.02.19 | ₩56,844 | ₩57,219 | ₩55,530 | ₩56,696 | -0.26% | 80.5만 |
|---|
| 2026.02.18 | ₩58,519 | ₩59,323 | ₩55,383 | ₩56,589 | -3.30% | 111.7만 |
|---|
| 2026.02.17 | ₩57,715 | ₩58,063 | ₩56,736 | ₩57,661 | -0.09% | 83.2만 |
|---|
| 2026.02.13 | ₩55,115 | ₩57,674 | ₩54,847 | ₩57,433 | +4.21% | 77.4만 |
|---|
| 2026.02.12 | ₩56,321 | ₩58,197 | ₩55,035 | ₩55,490 | -1.48% | 80.9만 |
|---|
| 2026.02.11 | ₩56,991 | ₩57,916 | ₩56,160 | ₩56,857 | -0.24% | 67.7만 |
|---|
| 2026.02.10 | ₩56,187 | ₩56,736 | ₩54,901 | ₩56,643 | +0.81% | 64.9만 |
|---|
| 2026.02.09 | ₩57,728 | ₩58,197 | ₩56,468 | ₩56,643 | -1.88% | 88.7만 |
|---|
| 2026.02.06 | ₩54,941 | ₩58,519 | ₩54,941 | ₩58,023 | +5.61% | 83.3만 |
|---|
| 2026.02.05 | ₩53,252 | ₩54,713 | ₩52,931 | ₩54,659 | +2.64% | 79.4만 |
|---|
| 2026.02.04 | ₩53,601 | ₩54,539 | ₩52,408 | ₩53,963 | +0.68% | 108.7만 |
|---|
| 2026.02.03 | ₩50,479 | ₩52,676 | ₩49,514 | ₩52,596 | +4.19% | 89.1만 |
|---|
| 2026.02.02 | ₩48,643 | ₩51,068 | ₩48,160 | ₩50,559 | +3.94% | 111.4만 |
|---|
| 2026.01.30 | ₩48,201 | ₩50,693 | ₩48,201 | ₩50,572 | +4.92% | 120.3만 |
|---|
| 2026.01.29 | ₩49,527 | ₩51,725 | ₩48,536 | ₩48,871 | -1.33% | 99.5만 |
|---|
| 2026.01.28 | ₩47,799 | ₩48,589 | ₩47,129 | ₩48,562 | +1.60% | 146.3만 |
|---|
| 2026.01.27 | ₩47,263 | ₩47,544 | ₩46,673 | ₩47,008 | -0.54% | 58.6만 |
|---|
| 2026.01.26 | ₩47,383 | ₩47,705 | ₩46,056 | ₩46,673 | -1.50% | 105.4만 |
|---|
| 2026.01.23 | ₩48,978 | ₩50,921 | ₩47,115 | ₩47,182 | -3.67% | 84만 |
|---|
| 2026.01.22 | ₩50,157 | ₩51,671 | ₩48,080 | ₩48,227 | -3.85% | 131.2만 |
|---|
| 2026.01.21 | ₩50,747 | ₩52,891 | ₩49,943 | ₩50,385 | -0.71% | 108.5만 |
|---|
| 2026.01.20 | ₩49,782 | ₩49,835 | ₩48,536 | ₩49,380 | -0.81% | 122.5만 |
|---|
| 2026.01.16 | ₩51,551 | ₩51,859 | ₩49,246 | ₩49,407 | -4.16% | 159.1만 |
|---|
| 2026.01.15 | ₩50,425 | ₩52,328 | ₩49,983 | ₩51,778 | +2.68% | 185.5만 |
|---|
| 2026.01.14 | ₩50,304 | ₩52,515 | ₩50,117 | ₩51,403 | +2.18% | 102.9만 |
|---|
| 2026.01.13 | ₩49,916 | ₩51,256 | ₩48,938 | ₩49,996 | +0.16% | 115.2만 |
|---|
| 2026.01.12 | ₩48,804 | ₩50,211 | ₩48,241 | ₩49,447 | +1.32% | 120.1만 |
|---|
| 2026.01.09 | ₩50,318 | ₩50,666 | ₩48,053 | ₩49,795 | -1.04% | 169.7만 |
|---|
| 2026.01.08 | ₩48,281 | ₩51,122 | ₩47,464 | ₩50,613 | +4.83% | 155.3만 |
|---|
| 2026.01.07 | ₩48,670 | ₩50,599 | ₩47,129 | ₩48,187 | -0.99% | 93.2만 |
|---|
| 2026.01.06 | ₩50,184 | ₩50,787 | ₩47,772 | ₩47,839 | -4.67% | 113.2만 |
|---|
| 2026.01.05 | ₩49,407 | ₩51,778 | ₩49,313 | ₩49,929 | +1.06% | 153.6만 |
|---|
| 2026.01.02 | ₩47,330 | ₩48,281 | ₩47,035 | ₩48,000 | +1.42% | 81.9만 |
|---|
| 2025.12.31 | ₩47,544 | ₩47,732 | ₩46,700 | ₩47,088 | -0.96% | 100.4만 |
|---|
| 2025.12.30 | ₩48,241 | ₩49,152 | ₩47,450 | ₩47,611 | -1.31% | 78.1만 |
|---|
| 2025.12.29 | ₩47,222 | ₩48,562 | ₩46,177 | ₩47,464 | +0.51% | 133.6만 |
|---|
| 2025.12.26 | ₩46,914 | ₩47,531 | ₩46,713 | ₩46,914 | 0.00% | 110.4만 |
|---|
| 2025.12.24 | ₩47,169 | ₩47,758 | ₩46,271 | ₩47,584 | +0.88% | 81.6만 |
|---|
| 2025.12.23 | ₩48,723 | ₩49,139 | ₩46,901 | ₩47,370 | -2.78% | 145.9만 |
|---|
| 2025.12.22 | ₩51,618 | ₩52,301 | ₩48,415 | ₩48,576 | -5.89% | 131.9만 |
|---|
| 2025.12.19 | ₩51,068 | ₩52,020 | ₩49,983 | ₩50,613 | -0.89% | 281.9만 |
|---|
| 2025.12.18 | ₩51,872 | ₩51,872 | ₩50,318 | ₩50,747 | -2.17% | 94.5만 |
|---|
| 2025.12.17 | ₩52,462 | ₩52,609 | ₩50,666 | ₩51,618 | -1.61% | 113.1만 |
|---|
| 2025.12.16 | ₩53,279 | ₩53,989 | ₩51,417 | ₩52,194 | -2.04% | 159.8만 |
|---|
| 2025.12.15 | ₩54,512 | ₩54,633 | ₩53,172 | ₩54,070 | -0.81% | 124.1만 |
|---|
| 2025.12.12 | ₩56,964 | ₩57,205 | ₩54,137 | ₩54,445 | -4.42% | 167.9만 |
|---|
| 2025.12.11 | ₩56,308 | ₩57,246 | ₩54,874 | ₩56,147 | -0.29% | 114.6만 |
|---|
| 2025.12.10 | ₩57,259 | ₩57,916 | ₩55,262 | ₩57,514 | +0.44% | 98.4만 |
|---|
| 2025.12.09 | ₩57,929 | ₩58,545 | ₩56,589 | ₩57,741 | -0.32% | 78.5만 |
|---|
| 2025.12.08 | ₩58,023 | ₩58,787 | ₩56,576 | ₩57,795 | -0.39% | 74.1만 |
|---|
| 2025.12.05 | ₩59,376 | ₩60,113 | ₩58,438 | ₩58,559 | -1.38% | 67만 |
|---|
| 2025.12.04 | ₩59,979 | ₩60,006 | ₩57,956 | ₩59,068 | -1.52% | 77.2만 |
|---|
| 2025.12.03 | ₩62,056 | ₩62,485 | ₩58,787 | ₩59,859 | -3.54% | 83.7만 |
|---|
| 2025.12.02 | ₩63,718 | ₩63,718 | ₩59,644 | ₩61,775 | -3.05% | 85.8만 |
|---|
| 2025.12.01 | ₩61,494 | ₩63,450 | ₩61,480 | ₩63,249 | +2.85% | 104.9만 |
|---|
| 2025.11.28 | ₩61,494 | ₩61,815 | ₩60,582 | ₩61,172 | -0.52% | 42.2만 |
|---|
| 2025.11.26 | ₩60,301 | ₩61,373 | ₩59,926 | ₩59,966 | -0.56% | 103만 |
|---|
| 2025.11.25 | ₩60,261 | ₩62,030 | ₩58,706 | ₩60,301 | +0.07% | 132.8만 |
|---|
| 2025.11.24 | ₩59,309 | ₩60,381 | ₩57,621 | ₩59,778 | +0.79% | 108.7만 |
|---|
| 2025.11.21 | ₩57,071 | ₩59,939 | ₩56,214 | ₩59,309 | +3.92% | 97.2만 |
|---|
| 2025.11.20 | ₩59,510 | ₩60,770 | ₩56,522 | ₩56,803 | -4.55% | 138.1만 |
|---|
| 2025.11.19 | ₩60,395 | ₩60,971 | ₩58,251 | ₩59,095 | -2.15% | 133.5만 |
|---|
| 2025.11.18 | ₩60,489 | ₩62,874 | ₩59,805 | ₩62,003 | +2.50% | 196.2만 |
|---|
| 2025.11.17 | ₩58,706 | ₩64,857 | ₩57,621 | ₩60,288 | +2.69% | 419만 |
|---|
| 2025.11.14 | ₩56,267 | ₩59,591 | ₩55,437 | ₩58,693 | +4.31% | 83.2만 |
|---|
| 2025.11.13 | ₩54,485 | ₩55,798 | ₩53,949 | ₩55,115 | +1.16% | 98.9만 |
|---|
| 2025.11.12 | ₩58,117 | ₩58,331 | ₩54,633 | ₩55,035 | -5.30% | 163.6만 |
|---|
| 2025.11.11 | ₩58,921 | ₩59,658 | ₩57,205 | ₩59,081 | +0.27% | 108.1만 |
|---|
| 2025.11.10 | ₩55,584 | ₩58,720 | ₩53,989 | ₩58,050 | +4.44% | 120.9만 |
|---|
| 2025.11.07 | ₩54,847 | ₩55,785 | ₩53,601 | ₩55,142 | +0.54% | 123.8만 |
|---|
| 2025.11.06 | ₩52,073 | ₩56,040 | ₩52,073 | ₩54,606 | +4.86% | 156.3만 |
|---|
| 2025.11.05 | ₩53,494 | ₩55,021 | ₩49,487 | ₩50,425 | -5.74% | 182.2만 |
|---|
| 2025.11.04 | ₩52,328 | ₩55,142 | ₩49,742 | ₩54,311 | +3.79% | 112.1만 |
|---|
| 2025.11.03 | ₩53,829 | ₩55,946 | ₩53,118 | ₩55,222 | +2.59% | 106.6만 |
|---|
| 2025.10.31 | ₩53,909 | ₩54,405 | ₩53,118 | ₩53,574 | -0.62% | 114.4만 |
|---|
| 2025.10.30 | ₩53,989 | ₩55,785 | ₩53,360 | ₩54,177 | +0.35% | 110.3만 |
|---|
| 2025.10.29 | ₩53,266 | ₩55,865 | ₩52,020 | ₩54,874 | +3.02% | 80.4만 |
|---|
| 2025.10.28 | ₩53,896 | ₩54,405 | ₩52,837 | ₩53,118 | -1.44% | 81.9만 |
|---|
| 2025.10.27 | ₩54,043 | ₩55,437 | ₩53,829 | ₩54,753 | +1.31% | 99.4만 |
|---|
| 2025.10.24 | ₩54,579 | ₩55,798 | ₩53,427 | ₩53,494 | -1.99% | 130.8만 |
|---|
| 2025.10.23 | ₩50,773 | ₩54,633 | ₩50,465 | ₩53,976 | +6.31% | 142.5만 |
|---|
| 2025.10.22 | ₩47,758 | ₩49,849 | ₩47,129 | ₩49,420 | +3.48% | 114.8만 |
|---|
| 2025.10.21 | ₩47,531 | ₩47,531 | ₩46,257 | ₩47,088 | -0.93% | 79.8만 |
|---|
| 2025.10.20 | ₩47,678 | ₩48,536 | ₩47,611 | ₩48,000 | +0.67% | 58.7만 |
|---|
| 2025.10.17 | ₩46,579 | ₩48,696 | ₩46,244 | ₩47,303 | +1.55% | 100.4만 |
|---|
| 2025.10.16 | ₩47,584 | ₩47,758 | ₩45,333 | ₩45,628 | -4.11% | 85.3만 |
|---|
| 2025.10.15 | ₩49,085 | ₩49,527 | ₩46,928 | ₩47,584 | -3.06% | 88.1만 |
|---|
| 2025.10.14 | ₩47,196 | ₩49,581 | ₩47,196 | ₩48,415 | +2.58% | 63.5만 |
|---|
| 2025.10.13 | ₩45,534 | ₩47,839 | ₩44,797 | ₩47,785 | +4.94% | 90.9만 |
|---|
| 2025.10.10 | ₩47,718 | ₩48,415 | ₩44,502 | ₩44,596 | -6.54% | 113.8만 |
|---|