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 | ₩116,004 | ₩117,553 | ₩109,072 | ₩109,379 | -5.71% | 105.8만 |
| 2026.10.08 | ₩116,231 | ₩119,156 | ₩114,868 | ₩117,072 | +0.72% | 83.3만 |
| 2026.10.07 | ₩116,485 | ₩119,477 | ₩113,546 | ₩115,029 | -1.25% | 69.8만 |
| 2026.10.06 | ₩114,882 | ₩118,662 | ₩113,533 | ₩116,084 | +1.05% | 65.7만 |
| 2026.10.05 | ₩113,840 | ₩117,994 | ₩111,596 | ₩116,899 | +2.69% | 76.2만 |
| 2026.10.02 | ₩113,947 | ₩116,204 | ₩109,646 | ₩112,197 | -1.54% | 82.1만 |
| 2026.10.01 | ₩109,045 | ₩115,269 | ₩107,696 | ₩115,149 | +5.60% | 98.5만 |
| 2026.09.30 | ₩106,681 | ₩112,731 | ₩105,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,018 |
| +2.19% |
| 105.7만 |
| 2026.09.29 | ₩102,006 | ₩105,626 | ₩101,285 | ₩104,597 | +2.54% | 74.8만 |
|---|
| 2026.09.28 | ₩104,530 | ₩104,637 | ₩101,979 | ₩104,143 | -0.37% | 67.3만 |
|---|
| 2026.09.25 | ₩101,512 | ₩104,891 | ₩99,148 | ₩103,462 | +1.92% | 89.4만 |
|---|
| 2026.09.24 | ₩103,034 | ₩105,893 | ₩100,603 | ₩102,540 | -0.48% | 101.8만 |
|---|
| 2026.09.23 | ₩106,574 | ₩107,816 | ₩100,296 | ₩102,807 | -3.53% | 124.8만 |
|---|
| 2026.09.22 | ₩107,255 | ₩109,967 | ₩105,025 | ₩105,666 | -1.48% | 115.6만 |
|---|
| 2026.09.21 | ₩111,462 | ₩114,828 | ₩107,749 | ₩109,526 | -1.74% | 98.7만 |
|---|
| 2026.09.18 | ₩115,082 | ₩117,166 | ₩111,369 | ₩112,691 | -2.08% | 215.4만 |
|---|
| 2026.09.17 | ₩111,209 | ₩115,884 | ₩110,928 | ₩115,523 | +3.88% | 102.6만 |
|---|
| 2026.09.16 | ₩108,911 | ₩114,868 | ₩108,203 | ₩113,399 | +4.12% | 114.6만 |
|---|
| 2026.09.15 | ₩109,192 | ₩114,027 | ₩108,337 | ₩111,663 | +2.26% | 98.6만 |
|---|
| 2026.09.14 | ₩114,535 | ₩114,762 | ₩106,213 | ₩109,125 | -4.72% | 96.4만 |
|---|
| 2026.09.11 | ₩110,995 | ₩116,164 | ₩110,995 | ₩113,065 | +1.87% | 54.9만 |
|---|
| 2026.09.10 | ₩113,934 | ₩114,054 | ₩109,259 | ₩111,649 | -2.00% | 89.6만 |
|---|
| 2026.09.09 | ₩110,848 | ₩113,012 | ₩108,043 | ₩111,035 | +0.17% | 62.4만 |
|---|
| 2026.09.08 | ₩111,569 | ₩113,974 | ₩108,778 | ₩109,633 | -1.74% | 80만 |
|---|
| 2026.09.04 | ₩107,843 | ₩110,514 | ₩104,610 | ₩108,617 | +0.72% | 58만 |
|---|
| 2026.09.03 | ₩108,671 | ₩111,609 | ₩104,851 | ₩109,499 | +0.76% | 97.9만 |
|---|
| 2026.09.02 | ₩106,507 | ₩110,461 | ₩106,000 | ₩107,068 | +0.53% | 72.5만 |
|---|
| 2026.09.01 | ₩108,257 | ₩109,459 | ₩103,208 | ₩106,894 | -1.26% | 109.5만 |
|---|
| 2026.08.31 | ₩108,818 | ₩108,818 | ₩101,859 | ₩106,748 | -1.90% | 118.4만 |
|---|
| 2026.08.28 | ₩103,088 | ₩108,137 | ₩103,088 | ₩105,318 | +2.16% | 82.9만 |
|---|
| 2026.08.27 | ₩101,191 | ₩103,141 | ₩98,961 | ₩102,901 | +1.69% | 77.6만 |
|---|
| 2026.08.26 | ₩98,840 | ₩104,170 | ₩97,371 | ₩101,204 | +2.39% | 68만 |
|---|
| 2026.08.25 | ₩99,495 | ₩101,031 | ₩98,293 | ₩98,600 | -0.90% | 73.9만 |
|---|
| 2026.08.24 | ₩103,662 | ₩107,389 | ₩98,961 | ₩99,281 | -4.23% | 89.1만 |
|---|
| 2026.08.21 | ₩97,184 | ₩107,068 | ₩97,184 | ₩105,559 | +8.62% | 89.2만 |
|---|
| 2026.08.20 | ₩103,916 | ₩104,731 | ₩96,289 | ₩96,770 | -6.88% | 67만 |
|---|
| 2026.08.19 | ₩107,215 | ₩107,522 | ₩102,527 | ₩103,021 | -3.91% | 64.6만 |
|---|
| 2026.08.18 | ₩110,100 | ₩110,167 | ₩105,505 | ₩107,536 | -2.33% | 115.3만 |
|---|
| 2026.08.17 | ₩106,908 | ₩111,823 | ₩105,973 | ₩109,619 | +2.54% | 90.7만 |
|---|
| 2026.08.14 | ₩109,379 | ₩110,528 | ₩106,881 | ₩107,282 | -1.92% | 76.4만 |
|---|
| 2026.08.13 | ₩103,475 | ₩109,860 | ₩102,887 | ₩109,713 | +6.03% | 80.5만 |
|---|
| 2026.08.12 | ₩99,762 | ₩105,212 | ₩99,214 | ₩103,889 | +4.14% | 134.8만 |
|---|
| 2026.08.11 | ₩95,675 | ₩101,004 | ₩94,967 | ₩100,804 | +5.36% | 110.2만 |
|---|
| 2026.08.10 | ₩91,534 | ₩97,144 | ₩90,345 | ₩95,728 | +4.58% | 118.3만 |
|---|
| 2026.08.07 | ₩90,158 | ₩92,763 | ₩86,792 | ₩88,542 | -1.79% | 122.8만 |
|---|
| 2026.08.06 | ₩94,900 | ₩96,035 | ₩88,756 | ₩92,082 | -2.97% | 146.9만 |
|---|
| 2026.08.05 | ₩110,861 | ₩110,861 | ₩93,177 | ₩93,391 | -15.76% | 232.3만 |
|---|
| 2026.08.04 | ₩108,911 | ₩112,064 | ₩104,423 | ₩110,861 | +1.79% | 117.9만 |
|---|
| 2026.08.03 | ₩110,755 | ₩115,844 | ₩110,007 | ₩110,688 | -0.06% | 99.8만 |
|---|
| 2026.07.31 | ₩114,615 | ₩116,244 | ₩112,010 | ₩114,909 | +0.26% | 85.8만 |
|---|
| 2026.07.30 | ₩110,982 | ₩115,496 | ₩107,629 | ₩114,748 | +3.39% | 120만 |
|---|
| 2026.07.29 | ₩108,831 | ₩111,903 | ₩108,110 | ₩110,955 | +1.95% | 96.6만 |
|---|
| 2026.07.28 | ₩105,919 | ₩107,616 | ₩104,610 | ₩105,639 | -0.26% | 99만 |
|---|
| 2026.07.27 | ₩100,390 | ₩105,358 | ₩100,390 | ₩105,038 | +4.63% | 116.5만 |
|---|
| 2026.07.24 | ₩102,126 | ₩104,383 | ₩99,922 | ₩103,368 | +1.22% | 99.8만 |
|---|
| 2026.07.23 | ₩109,472 | ₩109,512 | ₩103,034 | ₩103,662 | -5.31% | 108.4만 |
|---|
| 2026.07.22 | ₩108,337 | ₩109,913 | ₩105,198 | ₩106,080 | -2.08% | 91.8만 |
|---|
| 2026.07.21 | ₩106,066 | ₩109,913 | ₩104,717 | ₩107,389 | +1.25% | 109.3만 |
|---|
| 2026.07.20 | ₩101,204 | ₩105,866 | ₩100,844 | ₩103,595 | +2.36% | 85.3만 |
|---|
| 2026.07.17 | ₩101,632 | ₩103,128 | ₩99,762 | ₩101,846 | +0.21% | 81.6만 |
|---|
| 2026.07.16 | ₩98,693 | ₩100,216 | ₩97,678 | ₩98,800 | +0.11% | 96.6만 |
|---|
| 2026.07.15 | ₩97,344 | ₩99,695 | ₩95,127 | ₩97,785 | +0.45% | 97.1만 |
|---|
| 2026.07.14 | ₩96,783 | ₩98,573 | ₩95,661 | ₩98,239 | +1.50% | 93.8만 |
|---|
| 2026.07.13 | ₩90,439 | ₩95,221 | ₩90,412 | ₩94,726 | +4.74% | 88.6만 |
|---|
| 2026.07.10 | ₩88,609 | ₩88,983 | ₩86,218 | ₩87,861 | -0.84% | 77.9만 |
|---|
| 2026.07.09 | ₩90,452 | ₩91,855 | ₩86,445 | ₩87,540 | -3.22% | 117.2만 |
|---|
| 2026.07.08 | ₩85,377 | ₩91,601 | ₩85,377 | ₩91,588 | +7.27% | 149.6만 |
|---|
| 2026.07.07 | ₩81,303 | ₩82,452 | ₩78,912 | ₩82,091 | +0.97% | 83.2만 |
|---|
| 2026.07.06 | ₩78,137 | ₩83,039 | ₩77,737 | ₩81,129 | +3.83% | 93.4만 |
|---|
| 2026.07.02 | ₩77,363 | ₩79,874 | ₩77,282 | ₩78,124 | +0.98% | 80.3만 |
|---|
| 2026.07.01 | ₩75,266 | ₩78,778 | ₩75,225 | ₩78,538 | +4.35% | 81만 |
|---|
| 2026.06.30 | ₩76,548 | ₩77,176 | ₩74,331 | ₩74,905 | -2.15% | 73.5만 |
|---|
| 2026.06.29 | ₩73,796 | ₩77,389 | ₩73,796 | ₩75,693 | +2.57% | 90.3만 |
|---|
| 2026.06.26 | ₩71,285 | ₩72,968 | ₩70,564 | ₩72,968 | +2.36% | 142.6만 |
|---|
| 2026.06.25 | ₩68,200 | ₩72,340 | ₩68,080 | ₩72,300 | +6.01% | 69만 |
|---|
| 2026.06.24 | ₩66,383 | ₩69,055 | ₩65,341 | ₩68,467 | +3.14% | 102.7만 |
|---|
| 2026.06.23 | ₩68,574 | ₩68,627 | ₩66,958 | ₩67,719 | -1.25% | 90.4만 |
|---|
| 2026.06.22 | ₩68,721 | ₩69,442 | ₩66,650 | ₩68,186 | -0.78% | 95.9만 |
|---|
| 2026.06.18 | ₩66,904 | ₩68,227 | ₩66,143 | ₩67,973 | +1.60% | 159.3만 |
|---|
| 2026.06.17 | ₩70,604 | ₩71,339 | ₩67,759 | ₩67,919 | -3.80% | 63.3만 |
|---|
| 2026.06.16 | ₩70,123 | ₩71,446 | ₩69,295 | ₩70,163 | +0.06% | 82.7만 |
|---|
| 2026.06.15 | ₩71,005 | ₩72,674 | ₩70,150 | ₩71,432 | +0.60% | 102.1만 |
|---|
| 2026.06.12 | ₩73,462 | ₩75,252 | ₩73,369 | ₩74,558 | +1.49% | 56.2만 |
|---|
| 2026.06.11 | ₩78,391 | ₩79,420 | ₩73,462 | ₩73,970 | -5.64% | 69.6만 |
|---|
| 2026.06.10 | ₩74,972 | ₩78,017 | ₩74,531 | ₩76,975 | +2.67% | 60.1만 |
|---|
| 2026.06.09 | ₩76,588 | ₩77,469 | ₩72,300 | ₩72,982 | -4.71% | 85만 |
|---|
| 2026.06.08 | ₩75,947 | ₩78,231 | ₩75,519 | ₩76,307 | +0.47% | 70.1만 |
|---|
| 2026.06.05 | ₩73,836 | ₩75,933 | ₩73,209 | ₩74,344 | +0.69% | 86.5만 |
|---|
| 2026.06.04 | ₩74,130 | ₩75,680 | ₩73,529 | ₩74,197 | +0.09% | 66.7만 |
|---|
| 2026.06.03 | ₩77,416 | ₩78,912 | ₩75,960 | ₩76,388 | -1.33% | 84.9만 |
|---|
| 2026.06.02 | ₩75,813 | ₩77,777 | ₩74,811 | ₩76,401 | +0.78% | 71.5만 |
|---|
| 2026.06.01 | ₩76,134 | ₩78,885 | ₩75,225 | ₩76,267 | +0.18% | 89.6만 |
|---|
| 2026.05.29 | ₩76,134 | ₩76,842 | ₩73,836 | ₩75,012 | -1.47% | 128.7만 |
|---|
| 2026.05.28 | ₩76,695 | ₩77,296 | ₩74,250 | ₩75,439 | -1.64% | 82.3만 |
|---|
| 2026.05.27 | ₩74,584 | ₩76,160 | ₩73,930 | ₩75,399 | +1.09% | 144.3만 |
|---|
| 2026.05.26 | ₩77,242 | ₩79,713 | ₩75,252 | ₩75,332 | -2.47% | 68.9만 |
|---|
| 2026.05.22 | ₩77,376 | ₩79,099 | ₩76,201 | ₩78,578 | +1.55% | 82.8만 |
|---|
| 2026.05.21 | ₩82,679 | ₩83,119 | ₩74,852 | ₩77,202 | -6.62% | 138.2만 |
|---|
| 2026.05.20 | ₩82,411 | ₩83,226 | ₩79,500 | ₩81,209 | -1.46% | 118.7만 |
|---|
| 2026.05.19 | ₩79,112 | ₩82,986 | ₩78,404 | ₩82,318 | +4.05% | 149만 |
|---|
| 2026.05.18 | ₩77,790 | ₩81,450 | ₩75,199 | ₩78,525 | +0.94% | 163.7만 |
|---|
| 2026.05.15 | ₩80,595 | ₩82,745 | ₩77,710 | ₩77,870 | -3.38% | 173.2만 |
|---|
| 2026.05.14 | ₩79,927 | ₩81,530 | ₩78,912 | ₩80,381 | +0.57% | 84.9만 |
|---|
| 2026.05.13 | ₩85,590 | ₩85,590 | ₩79,086 | ₩80,835 | -5.56% | 114.4만 |
|---|
| 2026.05.12 | ₩85,484 | ₩86,899 | ₩84,188 | ₩84,255 | -1.44% | 109.4만 |
|---|
| 2026.05.11 | ₩86,953 | ₩88,142 | ₩85,484 | ₩86,151 | -0.92% | 136.4만 |
|---|
| 2026.05.08 | ₩83,146 | ₩87,701 | ₩81,744 | ₩85,978 | +3.41% | 108.4만 |
|---|
| 2026.05.07 | ₩80,702 | ₩83,293 | ₩78,324 | ₩83,146 | +3.03% | 144.2만 |
|---|
| 2026.05.06 | ₩77,510 | ₩85,457 | ₩74,945 | ₩83,200 | +7.34% | 292.9만 |
|---|
| 2026.05.05 | ₩89,117 | ₩94,019 | ₩88,890 | ₩92,429 | +3.72% | 149.3만 |
|---|
| 2026.05.04 | ₩88,355 | ₩90,145 | ₩86,819 | ₩89,971 | +1.83% | 103.8만 |
|---|
| 2026.05.01 | ₩86,579 | ₩90,172 | ₩84,522 | ₩87,287 | +0.82% | 89.1만 |
|---|
| 2026.04.30 | ₩86,205 | ₩88,502 | ₩84,642 | ₩87,714 | +1.75% | 94.2만 |
|---|
| 2026.04.29 | ₩85,724 | ₩90,826 | ₩85,297 | ₩88,769 | +3.55% | 166.9만 |
|---|
| 2026.04.28 | ₩87,527 | ₩87,527 | ₩83,133 | ₩83,627 | -4.46% | 140.4만 |
|---|
| 2026.04.27 | ₩87,768 | ₩88,996 | ₩85,737 | ₩85,951 | -2.07% | 112.7만 |
|---|
| 2026.04.24 | ₩84,949 | ₩86,432 | ₩84,442 | ₩85,737 | +0.93% | 75.2만 |
|---|
| 2026.04.23 | ₩87,567 | ₩88,155 | ₩85,123 | ₩85,203 | -2.70% | 140.6만 |
|---|
| 2026.04.22 | ₩84,094 | ₩86,993 | ₩83,293 | ₩86,939 | +3.38% | 137.1만 |
|---|
| 2026.04.21 | ₩80,181 | ₩82,425 | ₩78,137 | ₩82,224 | +2.55% | 246.4만 |
|---|
| 2026.04.20 | ₩77,777 | ₩80,208 | ₩77,603 | ₩78,992 | +1.56% | 85만 |
|---|
| 2026.04.17 | ₩79,607 | ₩80,421 | ₩72,127 | ₩76,575 | -3.81% | 282.2만 |
|---|
| 2026.04.16 | ₩83,280 | ₩87,247 | ₩83,280 | ₩85,096 | +2.18% | 99.9만 |
|---|
| 2026.04.15 | ₩84,134 | ₩85,123 | ₩82,371 | ₩83,079 | -1.25% | 97.9만 |
|---|
| 2026.04.14 | ₩88,008 | ₩89,197 | ₩83,907 | ₩84,495 | -3.99% | 134.3만 |
|---|
| 2026.04.13 | ₩85,938 | ₩88,155 | ₩85,403 | ₩87,901 | +2.28% | 143.6만 |
|---|
| 2026.04.10 | ₩80,648 | ₩84,148 | ₩79,326 | ₩83,841 | +3.96% | 141.9만 |
|---|
| 2026.04.09 | ₩82,305 | ₩83,881 | ₩77,710 | ₩79,420 | -3.51% | 138.3만 |
|---|
| 2026.04.08 | ₩77,469 | ₩81,944 | ₩75,119 | ₩81,089 | +4.67% | 230.3만 |
|---|
| 2026.04.07 | ₩86,726 | ₩90,011 | ₩85,831 | ₩86,298 | -0.49% | 95.2만 |
|---|
| 2026.04.06 | ₩84,923 | ₩86,632 | ₩83,614 | ₩86,539 | +1.90% | 64만 |
|---|
| 2026.04.02 | ₩86,499 | ₩88,582 | ₩84,842 | ₩86,672 | +0.20% | 162.4만 |
|---|
| 2026.04.01 | ₩81,183 | ₩83,654 | ₩79,406 | ₩82,371 | +1.46% | 180.8만 |
|---|
| 2026.03.31 | ₩84,308 | ₩88,035 | ₩80,942 | ₩83,667 | -0.76% | 150.3만 |
|---|
| 2026.03.30 | ₩89,157 | ₩89,157 | ₩84,829 | ₩85,350 | -4.27% | 122.2만 |
|---|
| 2026.03.27 | ₩84,148 | ₩89,157 | ₩83,159 | ₩87,714 | +4.24% | 154.1만 |
|---|
| 2026.03.26 | ₩82,558 | ₩84,629 | ₩82,518 | ₩84,161 | +1.94% | 112.8만 |
|---|
| 2026.03.25 | ₩80,809 | ₩85,056 | ₩79,192 | ₩82,091 | +1.59% | 178만 |
|---|
| 2026.03.24 | ₩77,870 | ₩83,667 | ₩77,870 | ₩82,411 | +5.83% | 156.4만 |
|---|
| 2026.03.23 | ₩75,546 | ₩80,421 | ₩75,399 | ₩76,401 | +1.13% | 269.9만 |
|---|
| 2026.03.20 | ₩78,017 | ₩82,411 | ₩75,920 | ₩81,997 | +5.10% | 341만 |
|---|
| 2026.03.19 | ₩76,134 | ₩80,314 | ₩75,559 | ₩77,496 | +1.79% | 208.2만 |
|---|
| 2026.03.18 | ₩71,459 | ₩74,892 | ₩71,112 | ₩74,825 | +4.71% | 141.8만 |
|---|
| 2026.03.17 | ₩72,701 | ₩73,703 | ₩69,776 | ₩70,711 | -2.74% | 125.2만 |
|---|
| 2026.03.16 | ₩72,007 | ₩73,876 | ₩70,524 | ₩70,951 | -1.47% | 119.3만 |
|---|
| 2026.03.13 | ₩69,589 | ₩73,088 | ₩68,587 | ₩71,886 | +3.30% | 124.2만 |
|---|
| 2026.03.12 | ₩69,135 | ₩72,434 | ₩69,135 | ₩70,978 | +2.67% | 180.9만 |
|---|
| 2026.03.11 | ₩64,340 | ₩68,494 | ₩64,340 | ₩68,013 | +5.71% | 135.1만 |
|---|
| 2026.03.10 | ₩62,577 | ₩65,368 | ₩61,949 | ₩64,153 | +2.52% | 162.4만 |
|---|
| 2026.03.09 | ₩66,544 | ₩66,544 | ₩62,069 | ₩62,750 | -5.70% | 191.5만 |
|---|
| 2026.03.06 | ₩67,158 | ₩68,240 | ₩65,034 | ₩65,275 | -2.80% | 112.6만 |
|---|
| 2026.03.05 | ₩66,650 | ₩68,854 | ₩66,330 | ₩66,744 | +0.14% | 273.8만 |
|---|
| 2026.03.04 | ₩60,373 | ₩67,078 | ₩60,373 | ₩66,357 | +9.91% | 208.4만 |
|---|
| 2026.03.03 | ₩62,203 | ₩63,792 | ₩59,745 | ₩61,121 | -1.74% | 173.6만 |
|---|
| 2026.03.02 | ₩59,331 | ₩61,802 | ₩58,476 | ₩61,548 | +3.74% | 169.3만 |
|---|
| 2026.02.27 | ₩55,417 | ₩57,568 | ₩54,068 | ₩56,993 | +2.84% | 125.2만 |
|---|
| 2026.02.26 | ₩51,036 | ₩54,816 | ₩51,023 | ₩54,269 | +6.33% | 126.7만 |
|---|
| 2026.02.25 | ₩49,033 | ₩52,078 | ₩48,886 | ₩51,464 | +4.96% | 231.9만 |
|---|
| 2026.02.24 | ₩53,975 | ₩55,244 | ₩53,521 | ₩54,803 | +1.53% | 94.7만 |
|---|
| 2026.02.23 | ₩56,299 | ₩57,274 | ₩53,467 | ₩54,376 | -3.42% | 149.8만 |
|---|
| 2026.02.20 | ₩55,992 | ₩57,875 | ₩55,631 | ₩57,100 | +1.98% | 86.5만 |
|---|
| 2026.02.19 | ₩56,660 | ₩57,034 | ₩55,351 | ₩56,513 | -0.26% | 80.5만 |
|---|
| 2026.02.18 | ₩58,329 | ₩59,131 | ₩55,204 | ₩56,406 | -3.30% | 111.7만 |
|---|
| 2026.02.17 | ₩57,528 | ₩57,875 | ₩56,553 | ₩57,474 | -0.09% | 83.2만 |
|---|
| 2026.02.13 | ₩54,937 | ₩57,488 | ₩54,669 | ₩57,247 | +4.21% | 77.4만 |
|---|
| 2026.02.12 | ₩56,139 | ₩58,009 | ₩54,856 | ₩55,311 | -1.48% | 80.9만 |
|---|
| 2026.02.11 | ₩56,806 | ₩57,728 | ₩55,978 | ₩56,673 | -0.24% | 67.7만 |
|---|
| 2026.02.10 | ₩56,005 | ₩56,553 | ₩54,723 | ₩56,459 | +0.81% | 64.9만 |
|---|
| 2026.02.09 | ₩57,541 | ₩58,009 | ₩56,286 | ₩56,459 | -1.88% | 88.7만 |
|---|
| 2026.02.06 | ₩54,763 | ₩58,329 | ₩54,763 | ₩57,835 | +5.61% | 83.3만 |
|---|
| 2026.02.05 | ₩53,080 | ₩54,536 | ₩52,759 | ₩54,482 | +2.64% | 79.4만 |
|---|
| 2026.02.04 | ₩53,427 | ₩54,362 | ₩52,238 | ₩53,788 | +0.68% | 108.7만 |
|---|
| 2026.02.03 | ₩50,315 | ₩52,506 | ₩49,353 | ₩52,425 | +4.19% | 89.1만 |
|---|
| 2026.02.02 | ₩48,485 | ₩50,903 | ₩48,004 | ₩50,395 | +3.94% | 111.4만 |
|---|
| 2026.01.30 | ₩48,044 | ₩50,529 | ₩48,044 | ₩50,409 | +4.92% | 120.3만 |
|---|
| 2026.01.29 | ₩49,367 | ₩51,557 | ₩48,378 | ₩48,712 | -1.33% | 99.5만 |
|---|
| 2026.01.28 | ₩47,644 | ₩48,432 | ₩46,976 | ₩48,405 | +1.60% | 146.3만 |
|---|
| 2026.01.27 | ₩47,109 | ₩47,390 | ₩46,522 | ₩46,856 | -0.54% | 58.6만 |
|---|
| 2026.01.26 | ₩47,230 | ₩47,550 | ₩45,907 | ₩46,522 | -1.50% | 105.4만 |
|---|
| 2026.01.23 | ₩48,819 | ₩50,756 | ₩46,963 | ₩47,029 | -3.67% | 84만 |
|---|
| 2026.01.22 | ₩49,995 | ₩51,504 | ₩47,924 | ₩48,071 | -3.85% | 131.2만 |
|---|
| 2026.01.21 | ₩50,582 | ₩52,719 | ₩49,781 | ₩50,222 | -0.71% | 108.5만 |
|---|
| 2026.01.20 | ₩49,621 | ₩49,674 | ₩48,378 | ₩49,220 | -0.81% | 122.5만 |
|---|
| 2026.01.16 | ₩51,384 | ₩51,691 | ₩49,086 | ₩49,247 | -4.16% | 159.1만 |
|---|
| 2026.01.15 | ₩50,262 | ₩52,158 | ₩49,821 | ₩51,611 | +2.68% | 185.5만 |
|---|
| 2026.01.14 | ₩50,141 | ₩52,345 | ₩49,954 | ₩51,237 | +2.18% | 102.9만 |
|---|
| 2026.01.13 | ₩49,754 | ₩51,090 | ₩48,779 | ₩49,834 | +0.16% | 115.2만 |
|---|
| 2026.01.12 | ₩48,645 | ₩50,048 | ₩48,084 | ₩49,287 | +1.32% | 120.1만 |
|---|
| 2026.01.09 | ₩50,155 | ₩50,502 | ₩47,897 | ₩49,634 | -1.04% | 169.7만 |
|---|
| 2026.01.08 | ₩48,125 | ₩50,956 | ₩47,310 | ₩50,449 | +4.83% | 155.3만 |
|---|
| 2026.01.07 | ₩48,512 | ₩50,435 | ₩46,976 | ₩48,031 | -0.99% | 93.2만 |
|---|
| 2026.01.06 | ₩50,021 | ₩50,622 | ₩47,617 | ₩47,684 | -4.67% | 113.2만 |
|---|
| 2026.01.05 | ₩49,247 | ₩51,611 | ₩49,153 | ₩49,767 | +1.06% | 153.6만 |
|---|
| 2026.01.02 | ₩47,176 | ₩48,125 | ₩46,882 | ₩47,844 | +1.42% | 81.9만 |
|---|
| 2025.12.31 | ₩47,390 | ₩47,577 | ₩46,548 | ₩46,936 | -0.96% | 100.4만 |
|---|
| 2025.12.30 | ₩48,084 | ₩48,993 | ₩47,296 | ₩47,457 | -1.31% | 78.1만 |
|---|
| 2025.12.29 | ₩47,069 | ₩48,405 | ₩46,028 | ₩47,310 | +0.51% | 133.6만 |
|---|
| 2025.12.26 | ₩46,762 | ₩47,377 | ₩46,562 | ₩46,762 | 0.00% | 110.4만 |
|---|
| 2025.12.24 | ₩47,016 | ₩47,604 | ₩46,121 | ₩47,430 | +0.88% | 81.6만 |
|---|
| 2025.12.23 | ₩48,565 | ₩48,979 | ₩46,749 | ₩47,216 | -2.78% | 145.9만 |
|---|
| 2025.12.22 | ₩51,450 | ₩52,132 | ₩48,258 | ₩48,418 | -5.89% | 131.9만 |
|---|
| 2025.12.19 | ₩50,903 | ₩51,851 | ₩49,821 | ₩50,449 | -0.89% | 281.9만 |
|---|
| 2025.12.18 | ₩51,704 | ₩51,704 | ₩50,155 | ₩50,582 | -2.17% | 94.5만 |
|---|
| 2025.12.17 | ₩52,292 | ₩52,439 | ₩50,502 | ₩51,450 | -1.61% | 113.1만 |
|---|
| 2025.12.16 | ₩53,107 | ₩53,815 | ₩51,250 | ₩52,025 | -2.04% | 159.8만 |
|---|
| 2025.12.15 | ₩54,335 | ₩54,456 | ₩53,000 | ₩53,895 | -0.81% | 124.1만 |
|---|
| 2025.12.12 | ₩56,780 | ₩57,020 | ₩53,961 | ₩54,269 | -4.42% | 167.9만 |
|---|
| 2025.12.11 | ₩56,125 | ₩57,060 | ₩54,696 | ₩55,965 | -0.29% | 114.6만 |
|---|
| 2025.12.10 | ₩57,074 | ₩57,728 | ₩55,083 | ₩57,327 | +0.44% | 98.4만 |
|---|
| 2025.12.09 | ₩57,741 | ₩58,356 | ₩56,406 | ₩57,554 | -0.32% | 78.5만 |
|---|
| 2025.12.08 | ₩57,835 | ₩58,596 | ₩56,392 | ₩57,608 | -0.39% | 74.1만 |
|---|
| 2025.12.05 | ₩59,184 | ₩59,919 | ₩58,249 | ₩58,369 | -1.38% | 67만 |
|---|
| 2025.12.04 | ₩59,785 | ₩59,812 | ₩57,768 | ₩58,877 | -1.52% | 77.2만 |
|---|
| 2025.12.03 | ₩61,855 | ₩62,283 | ₩58,596 | ₩59,665 | -3.54% | 83.7만 |
|---|
| 2025.12.02 | ₩63,512 | ₩63,512 | ₩59,451 | ₩61,575 | -3.05% | 85.8만 |
|---|
| 2025.12.01 | ₩61,294 | ₩63,244 | ₩61,281 | ₩63,044 | +2.85% | 104.9만 |
|---|
| 2025.11.28 | ₩61,294 | ₩61,615 | ₩60,386 | ₩60,974 | -0.52% | 42.2만 |
|---|
| 2025.11.26 | ₩60,106 | ₩61,174 | ₩59,732 | ₩59,772 | -0.56% | 103만 |
|---|
| 2025.11.25 | ₩60,066 | ₩61,829 | ₩58,516 | ₩60,106 | +0.07% | 132.8만 |
|---|
| 2025.11.24 | ₩59,117 | ₩60,186 | ₩57,434 | ₩59,585 | +0.79% | 108.7만 |
|---|
| 2025.11.21 | ₩56,887 | ₩59,745 | ₩56,032 | ₩59,117 | +3.92% | 97.2만 |
|---|
| 2025.11.20 | ₩59,318 | ₩60,573 | ₩56,339 | ₩56,619 | -4.55% | 138.1만 |
|---|
| 2025.11.19 | ₩60,199 | ₩60,773 | ₩58,062 | ₩58,903 | -2.15% | 133.5만 |
|---|
| 2025.11.18 | ₩60,293 | ₩62,670 | ₩59,611 | ₩61,802 | +2.50% | 196.2만 |
|---|
| 2025.11.17 | ₩58,516 | ₩64,647 | ₩57,434 | ₩60,092 | +2.69% | 419만 |
|---|
| 2025.11.14 | ₩56,085 | ₩59,398 | ₩55,257 | ₩58,503 | +4.31% | 83.2만 |
|---|
| 2025.11.13 | ₩54,309 | ₩55,618 | ₩53,774 | ₩54,937 | +1.16% | 98.9만 |
|---|
| 2025.11.12 | ₩57,928 | ₩58,142 | ₩54,456 | ₩54,856 | -5.30% | 163.6만 |
|---|
| 2025.11.11 | ₩58,730 | ₩59,464 | ₩57,020 | ₩58,890 | +0.27% | 108.1만 |
|---|
| 2025.11.10 | ₩55,404 | ₩58,529 | ₩53,815 | ₩57,862 | +4.44% | 120.9만 |
|---|
| 2025.11.07 | ₩54,669 | ₩55,604 | ₩53,427 | ₩54,963 | +0.54% | 123.8만 |
|---|
| 2025.11.06 | ₩51,905 | ₩55,858 | ₩51,905 | ₩54,429 | +4.86% | 156.3만 |
|---|
| 2025.11.05 | ₩53,320 | ₩54,843 | ₩49,327 | ₩50,262 | -5.74% | 182.2만 |
|---|
| 2025.11.04 | ₩52,158 | ₩54,963 | ₩49,580 | ₩54,135 | +3.79% | 112.1만 |
|---|
| 2025.11.03 | ₩53,654 | ₩55,765 | ₩52,946 | ₩55,043 | +2.59% | 106.6만 |
|---|
| 2025.10.31 | ₩53,734 | ₩54,229 | ₩52,946 | ₩53,400 | -0.62% | 114.4만 |
|---|
| 2025.10.30 | ₩53,815 | ₩55,604 | ₩53,187 | ₩54,002 | +0.35% | 110.3만 |
|---|
| 2025.10.29 | ₩53,093 | ₩55,684 | ₩51,851 | ₩54,696 | +3.02% | 80.4만 |
|---|
| 2025.10.28 | ₩53,721 | ₩54,229 | ₩52,666 | ₩52,946 | -1.44% | 81.9만 |
|---|
| 2025.10.27 | ₩53,868 | ₩55,257 | ₩53,654 | ₩54,576 | +1.31% | 99.4만 |
|---|
| 2025.10.24 | ₩54,402 | ₩55,618 | ₩53,254 | ₩53,320 | -1.99% | 130.8만 |
|---|
| 2025.10.23 | ₩50,609 | ₩54,456 | ₩50,302 | ₩53,801 | +6.31% | 142.5만 |
|---|
| 2025.10.22 | ₩47,604 | ₩49,687 | ₩46,976 | ₩49,260 | +3.48% | 114.8만 |
|---|
| 2025.10.21 | ₩47,377 | ₩47,377 | ₩46,108 | ₩46,936 | -0.93% | 79.8만 |
|---|
| 2025.10.20 | ₩47,523 | ₩48,378 | ₩47,457 | ₩47,844 | +0.67% | 58.7만 |
|---|
| 2025.10.17 | ₩46,428 | ₩48,539 | ₩46,094 | ₩47,150 | +1.55% | 100.4만 |
|---|
| 2025.10.16 | ₩47,430 | ₩47,604 | ₩45,186 | ₩45,480 | -4.11% | 85.3만 |
|---|
| 2025.10.15 | ₩48,926 | ₩49,367 | ₩46,776 | ₩47,430 | -3.06% | 88.1만 |
|---|
| 2025.10.14 | ₩47,043 | ₩49,420 | ₩47,043 | ₩48,258 | +2.58% | 63.5만 |
|---|
| 2025.10.13 | ₩45,386 | ₩47,684 | ₩44,652 | ₩47,630 | +4.94% | 90.9만 |
|---|
| 2025.10.10 | ₩47,564 | ₩48,258 | ₩44,358 | ₩44,451 | -6.54% | 113.8만 |
|---|