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 | ₩115,882 | ₩117,430 | ₩108,957 | ₩109,264 | -5.71% | 105.8만 |
| 2026.10.08 | ₩116,109 | ₩119,031 | ₩114,748 | ₩116,950 | +0.72% | 83.3만 |
| 2026.10.07 | ₩116,363 | ₩119,351 | ₩113,427 | ₩114,908 | -1.25% | 69.8만 |
| 2026.10.06 | ₩114,761 | ₩118,537 | ₩113,414 | ₩115,962 | +1.05% | 65.7만 |
| 2026.10.05 | ₩113,721 | ₩117,870 | ₩111,479 | ₩116,776 | +2.69% | 76.2만 |
| 2026.10.02 | ₩113,827 | ₩116,082 | ₩109,531 | ₩112,080 | -1.54% | 82.1만 |
| 2026.10.01 | ₩108,931 | ₩115,148 | ₩107,583 | ₩115,028 | +5.60% | 98.5만 |
| 2026.09.30 | ₩106,569 | ₩112,613 | ₩105,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,904 |
| +2.19% |
| 105.7만 |
| 2026.09.29 | ₩101,899 | ₩105,515 | ₩101,178 | ₩104,487 | +2.54% | 74.8만 |
|---|
| 2026.09.28 | ₩104,421 | ₩104,527 | ₩101,872 | ₩104,034 | -0.37% | 67.3만 |
|---|
| 2026.09.25 | ₩101,405 | ₩104,781 | ₩99,044 | ₩103,353 | +1.92% | 89.4만 |
|---|
| 2026.09.24 | ₩102,926 | ₩105,782 | ₩100,498 | ₩102,433 | -0.48% | 101.8만 |
|---|
| 2026.09.23 | ₩106,462 | ₩107,703 | ₩100,191 | ₩102,700 | -3.53% | 124.8만 |
|---|
| 2026.09.22 | ₩107,143 | ₩109,851 | ₩104,914 | ₩105,555 | -1.48% | 115.6만 |
|---|
| 2026.09.21 | ₩111,346 | ₩114,708 | ₩107,636 | ₩109,411 | -1.74% | 98.7만 |
|---|
| 2026.09.18 | ₩114,962 | ₩117,043 | ₩111,252 | ₩112,573 | -2.08% | 215.4만 |
|---|
| 2026.09.17 | ₩111,092 | ₩115,762 | ₩110,812 | ₩115,402 | +3.88% | 102.6만 |
|---|
| 2026.09.16 | ₩108,797 | ₩114,748 | ₩108,090 | ₩113,280 | +4.12% | 114.6만 |
|---|
| 2026.09.15 | ₩109,077 | ₩113,907 | ₩108,223 | ₩111,546 | +2.26% | 98.6만 |
|---|
| 2026.09.14 | ₩114,415 | ₩114,641 | ₩106,102 | ₩109,011 | -4.72% | 96.4만 |
|---|
| 2026.09.11 | ₩110,879 | ₩116,042 | ₩110,879 | ₩112,947 | +1.87% | 54.9만 |
|---|
| 2026.09.10 | ₩113,814 | ₩113,934 | ₩109,144 | ₩111,532 | -2.00% | 89.6만 |
|---|
| 2026.09.09 | ₩110,732 | ₩112,893 | ₩107,930 | ₩110,919 | +0.17% | 62.4만 |
|---|
| 2026.09.08 | ₩111,452 | ₩113,854 | ₩108,664 | ₩109,518 | -1.74% | 80만 |
|---|
| 2026.09.04 | ₩107,730 | ₩110,398 | ₩104,501 | ₩108,504 | +0.72% | 58만 |
|---|
| 2026.09.03 | ₩108,557 | ₩111,492 | ₩104,741 | ₩109,384 | +0.76% | 97.9만 |
|---|
| 2026.09.02 | ₩106,395 | ₩110,345 | ₩105,888 | ₩106,956 | +0.53% | 72.5만 |
|---|
| 2026.09.01 | ₩108,143 | ₩109,344 | ₩103,100 | ₩106,782 | -1.26% | 109.5만 |
|---|
| 2026.08.31 | ₩108,704 | ₩108,704 | ₩101,752 | ₩106,636 | -1.90% | 118.4만 |
|---|
| 2026.08.28 | ₩102,980 | ₩108,023 | ₩102,980 | ₩105,208 | +2.16% | 82.9만 |
|---|
| 2026.08.27 | ₩101,085 | ₩103,033 | ₩98,857 | ₩102,793 | +1.69% | 77.6만 |
|---|
| 2026.08.26 | ₩98,737 | ₩104,060 | ₩97,269 | ₩101,098 | +2.39% | 68만 |
|---|
| 2026.08.25 | ₩99,391 | ₩100,925 | ₩98,190 | ₩98,497 | -0.90% | 73.9만 |
|---|
| 2026.08.24 | ₩103,553 | ₩107,276 | ₩98,857 | ₩99,177 | -4.23% | 89.1만 |
|---|
| 2026.08.21 | ₩97,082 | ₩106,956 | ₩97,082 | ₩105,448 | +8.62% | 89.2만 |
|---|
| 2026.08.20 | ₩103,807 | ₩104,621 | ₩96,188 | ₩96,669 | -6.88% | 67만 |
|---|
| 2026.08.19 | ₩107,103 | ₩107,410 | ₩102,419 | ₩102,913 | -3.91% | 64.6만 |
|---|
| 2026.08.18 | ₩109,985 | ₩110,051 | ₩105,395 | ₩107,423 | -2.33% | 115.3만 |
|---|
| 2026.08.17 | ₩106,796 | ₩111,706 | ₩105,862 | ₩109,504 | +2.54% | 90.7만 |
|---|
| 2026.08.14 | ₩109,264 | ₩110,412 | ₩106,769 | ₩107,169 | -1.92% | 76.4만 |
|---|
| 2026.08.13 | ₩103,367 | ₩109,745 | ₩102,780 | ₩109,598 | +6.03% | 80.5만 |
|---|
| 2026.08.12 | ₩99,657 | ₩105,101 | ₩99,110 | ₩103,780 | +4.14% | 134.8만 |
|---|
| 2026.08.11 | ₩95,574 | ₩100,898 | ₩94,867 | ₩100,698 | +5.36% | 110.2만 |
|---|
| 2026.08.10 | ₩91,438 | ₩97,042 | ₩90,251 | ₩95,628 | +4.58% | 118.3만 |
|---|
| 2026.08.07 | ₩90,064 | ₩92,666 | ₩86,702 | ₩88,449 | -1.79% | 122.8만 |
|---|
| 2026.08.06 | ₩94,801 | ₩95,935 | ₩88,663 | ₩91,985 | -2.97% | 146.9만 |
|---|
| 2026.08.05 | ₩110,745 | ₩110,745 | ₩93,079 | ₩93,293 | -15.76% | 232.3만 |
|---|
| 2026.08.04 | ₩108,797 | ₩111,946 | ₩104,314 | ₩110,745 | +1.79% | 117.9만 |
|---|
| 2026.08.03 | ₩110,638 | ₩115,722 | ₩109,891 | ₩110,572 | -0.06% | 99.8만 |
|---|
| 2026.07.31 | ₩114,495 | ₩116,122 | ₩111,893 | ₩114,788 | +0.26% | 85.8만 |
|---|
| 2026.07.30 | ₩110,865 | ₩115,375 | ₩107,516 | ₩114,628 | +3.39% | 120만 |
|---|
| 2026.07.29 | ₩108,717 | ₩111,786 | ₩107,997 | ₩110,839 | +1.95% | 96.6만 |
|---|
| 2026.07.28 | ₩105,808 | ₩107,503 | ₩104,501 | ₩105,528 | -0.26% | 99만 |
|---|
| 2026.07.27 | ₩100,284 | ₩105,248 | ₩100,284 | ₩104,928 | +4.63% | 116.5만 |
|---|
| 2026.07.24 | ₩102,019 | ₩104,274 | ₩99,817 | ₩103,260 | +1.22% | 99.8만 |
|---|
| 2026.07.23 | ₩109,358 | ₩109,398 | ₩102,926 | ₩103,553 | -5.31% | 108.4만 |
|---|
| 2026.07.22 | ₩108,223 | ₩109,798 | ₩105,088 | ₩105,969 | -2.08% | 91.8만 |
|---|
| 2026.07.21 | ₩105,955 | ₩109,798 | ₩104,608 | ₩107,276 | +1.25% | 109.3만 |
|---|
| 2026.07.20 | ₩101,098 | ₩105,755 | ₩100,738 | ₩103,487 | +2.36% | 85.3만 |
|---|
| 2026.07.17 | ₩101,525 | ₩103,020 | ₩99,657 | ₩101,739 | +0.21% | 81.6만 |
|---|
| 2026.07.16 | ₩98,590 | ₩100,111 | ₩97,576 | ₩98,697 | +0.11% | 96.6만 |
|---|
| 2026.07.15 | ₩97,242 | ₩99,591 | ₩95,027 | ₩97,683 | +0.45% | 97.1만 |
|---|
| 2026.07.14 | ₩96,682 | ₩98,470 | ₩95,561 | ₩98,136 | +1.50% | 93.8만 |
|---|
| 2026.07.13 | ₩90,344 | ₩95,121 | ₩90,317 | ₩94,627 | +4.74% | 88.6만 |
|---|
| 2026.07.10 | ₩88,516 | ₩88,890 | ₩86,128 | ₩87,769 | -0.84% | 77.9만 |
|---|
| 2026.07.09 | ₩90,357 | ₩91,758 | ₩86,355 | ₩87,449 | -3.22% | 117.2만 |
|---|
| 2026.07.08 | ₩85,287 | ₩91,505 | ₩85,287 | ₩91,492 | +7.27% | 149.6만 |
|---|
| 2026.07.07 | ₩81,218 | ₩82,365 | ₩78,829 | ₩82,005 | +0.97% | 83.2만 |
|---|
| 2026.07.06 | ₩78,055 | ₩82,952 | ₩77,655 | ₩81,044 | +3.83% | 93.4만 |
|---|
| 2026.07.02 | ₩77,281 | ₩79,790 | ₩77,201 | ₩78,042 | +0.98% | 80.3만 |
|---|
| 2026.07.01 | ₩75,187 | ₩78,696 | ₩75,147 | ₩78,456 | +4.35% | 81만 |
|---|
| 2026.06.30 | ₩76,468 | ₩77,095 | ₩74,253 | ₩74,826 | -2.15% | 73.5만 |
|---|
| 2026.06.29 | ₩73,719 | ₩77,308 | ₩73,719 | ₩75,614 | +2.57% | 90.3만 |
|---|
| 2026.06.26 | ₩71,211 | ₩72,892 | ₩70,490 | ₩72,892 | +2.36% | 142.6만 |
|---|
| 2026.06.25 | ₩68,128 | ₩72,265 | ₩68,008 | ₩72,225 | +6.01% | 69만 |
|---|
| 2026.06.24 | ₩66,314 | ₩68,982 | ₩65,273 | ₩68,395 | +3.14% | 102.7만 |
|---|
| 2026.06.23 | ₩68,502 | ₩68,555 | ₩66,887 | ₩67,648 | -1.25% | 90.4만 |
|---|
| 2026.06.22 | ₩68,649 | ₩69,369 | ₩66,581 | ₩68,115 | -0.78% | 95.9만 |
|---|
| 2026.06.18 | ₩66,834 | ₩68,155 | ₩66,074 | ₩67,902 | +1.60% | 159.3만 |
|---|
| 2026.06.17 | ₩70,530 | ₩71,264 | ₩67,688 | ₩67,848 | -3.80% | 63.3만 |
|---|
| 2026.06.16 | ₩70,050 | ₩71,371 | ₩69,222 | ₩70,090 | +0.06% | 82.7만 |
|---|
| 2026.06.15 | ₩70,930 | ₩72,598 | ₩70,076 | ₩71,357 | +0.60% | 102.1만 |
|---|
| 2026.06.12 | ₩73,385 | ₩75,173 | ₩73,292 | ₩74,480 | +1.49% | 56.2만 |
|---|
| 2026.06.11 | ₩78,309 | ₩79,336 | ₩73,385 | ₩73,892 | -5.64% | 69.6만 |
|---|
| 2026.06.10 | ₩74,893 | ₩77,935 | ₩74,453 | ₩76,895 | +2.67% | 60.1만 |
|---|
| 2026.06.09 | ₩76,508 | ₩77,388 | ₩72,225 | ₩72,905 | -4.71% | 85만 |
|---|
| 2026.06.08 | ₩75,867 | ₩78,149 | ₩75,440 | ₩76,227 | +0.47% | 70.1만 |
|---|
| 2026.06.05 | ₩73,759 | ₩75,854 | ₩73,132 | ₩74,266 | +0.69% | 86.5만 |
|---|
| 2026.06.04 | ₩74,053 | ₩75,600 | ₩73,452 | ₩74,119 | +0.09% | 66.7만 |
|---|
| 2026.06.03 | ₩77,335 | ₩78,829 | ₩75,881 | ₩76,307 | -1.33% | 84.9만 |
|---|
| 2026.06.02 | ₩75,734 | ₩77,695 | ₩74,733 | ₩76,321 | +0.78% | 71.5만 |
|---|
| 2026.06.01 | ₩76,054 | ₩78,803 | ₩75,147 | ₩76,187 | +0.18% | 89.6만 |
|---|
| 2026.05.29 | ₩76,054 | ₩76,761 | ₩73,759 | ₩74,933 | -1.47% | 128.7만 |
|---|
| 2026.05.28 | ₩76,614 | ₩77,215 | ₩74,173 | ₩75,360 | -1.64% | 82.3만 |
|---|
| 2026.05.27 | ₩74,506 | ₩76,081 | ₩73,852 | ₩75,320 | +1.09% | 144.3만 |
|---|
| 2026.05.26 | ₩77,161 | ₩79,630 | ₩75,173 | ₩75,253 | -2.47% | 68.9만 |
|---|
| 2026.05.22 | ₩77,295 | ₩79,016 | ₩76,121 | ₩78,496 | +1.55% | 82.8만 |
|---|
| 2026.05.21 | ₩82,592 | ₩83,032 | ₩74,773 | ₩77,121 | -6.62% | 138.2만 |
|---|
| 2026.05.20 | ₩82,325 | ₩83,139 | ₩79,416 | ₩81,124 | -1.46% | 118.7만 |
|---|
| 2026.05.19 | ₩79,029 | ₩82,899 | ₩78,322 | ₩82,232 | +4.05% | 149만 |
|---|
| 2026.05.18 | ₩77,708 | ₩81,364 | ₩75,120 | ₩78,442 | +0.94% | 163.7만 |
|---|
| 2026.05.15 | ₩80,510 | ₩82,659 | ₩77,628 | ₩77,789 | -3.38% | 173.2만 |
|---|
| 2026.05.14 | ₩79,843 | ₩81,444 | ₩78,829 | ₩80,297 | +0.57% | 84.9만 |
|---|
| 2026.05.13 | ₩85,501 | ₩85,501 | ₩79,003 | ₩80,751 | -5.56% | 114.4만 |
|---|
| 2026.05.12 | ₩85,394 | ₩86,808 | ₩84,100 | ₩84,166 | -1.44% | 109.4만 |
|---|
| 2026.05.11 | ₩86,862 | ₩88,049 | ₩85,394 | ₩86,061 | -0.92% | 136.4만 |
|---|
| 2026.05.08 | ₩83,059 | ₩87,609 | ₩81,658 | ₩85,888 | +3.41% | 108.4만 |
|---|
| 2026.05.07 | ₩80,617 | ₩83,206 | ₩78,242 | ₩83,059 | +3.03% | 144.2만 |
|---|
| 2026.05.06 | ₩77,428 | ₩85,367 | ₩74,866 | ₩83,112 | +7.34% | 292.9만 |
|---|
| 2026.05.05 | ₩89,023 | ₩93,920 | ₩88,796 | ₩92,332 | +3.72% | 149.3만 |
|---|
| 2026.05.04 | ₩88,263 | ₩90,051 | ₩86,728 | ₩89,877 | +1.83% | 103.8만 |
|---|
| 2026.05.01 | ₩86,488 | ₩90,077 | ₩84,433 | ₩87,195 | +0.82% | 89.1만 |
|---|
| 2026.04.30 | ₩86,114 | ₩88,409 | ₩84,553 | ₩87,622 | +1.75% | 94.2만 |
|---|
| 2026.04.29 | ₩85,634 | ₩90,731 | ₩85,207 | ₩88,676 | +3.55% | 166.9만 |
|---|
| 2026.04.28 | ₩87,435 | ₩87,435 | ₩83,046 | ₩83,539 | -4.46% | 140.4만 |
|---|
| 2026.04.27 | ₩87,676 | ₩88,903 | ₩85,647 | ₩85,861 | -2.07% | 112.7만 |
|---|
| 2026.04.24 | ₩84,860 | ₩86,341 | ₩84,353 | ₩85,647 | +0.93% | 75.2만 |
|---|
| 2026.04.23 | ₩87,475 | ₩88,062 | ₩85,034 | ₩85,114 | -2.70% | 140.6만 |
|---|
| 2026.04.22 | ₩84,006 | ₩86,902 | ₩83,206 | ₩86,848 | +3.38% | 137.1만 |
|---|
| 2026.04.21 | ₩80,097 | ₩82,338 | ₩78,055 | ₩82,138 | +2.55% | 246.4만 |
|---|
| 2026.04.20 | ₩77,695 | ₩80,124 | ₩77,522 | ₩78,909 | +1.56% | 85만 |
|---|
| 2026.04.17 | ₩79,523 | ₩80,337 | ₩72,051 | ₩76,494 | -3.81% | 282.2만 |
|---|
| 2026.04.16 | ₩83,192 | ₩87,155 | ₩83,192 | ₩85,007 | +2.18% | 99.9만 |
|---|
| 2026.04.15 | ₩84,046 | ₩85,034 | ₩82,285 | ₩82,992 | -1.25% | 97.9만 |
|---|
| 2026.04.14 | ₩87,916 | ₩89,103 | ₩83,819 | ₩84,407 | -3.99% | 134.3만 |
|---|
| 2026.04.13 | ₩85,848 | ₩88,062 | ₩85,314 | ₩87,809 | +2.28% | 143.6만 |
|---|
| 2026.04.10 | ₩80,564 | ₩84,060 | ₩79,243 | ₩83,753 | +3.96% | 141.9만 |
|---|
| 2026.04.09 | ₩82,218 | ₩83,793 | ₩77,628 | ₩79,336 | -3.51% | 138.3만 |
|---|
| 2026.04.08 | ₩77,388 | ₩81,858 | ₩75,040 | ₩81,004 | +4.67% | 230.3만 |
|---|
| 2026.04.07 | ₩86,635 | ₩89,917 | ₩85,741 | ₩86,208 | -0.49% | 95.2만 |
|---|
| 2026.04.06 | ₩84,834 | ₩86,541 | ₩83,526 | ₩86,448 | +1.90% | 64만 |
|---|
| 2026.04.02 | ₩86,408 | ₩88,489 | ₩84,753 | ₩86,581 | +0.20% | 162.4만 |
|---|
| 2026.04.01 | ₩81,098 | ₩83,566 | ₩79,323 | ₩82,285 | +1.46% | 180.8만 |
|---|
| 2026.03.31 | ₩84,220 | ₩87,942 | ₩80,857 | ₩83,579 | -0.76% | 150.3만 |
|---|
| 2026.03.30 | ₩89,063 | ₩89,063 | ₩84,740 | ₩85,260 | -4.27% | 122.2만 |
|---|
| 2026.03.27 | ₩84,060 | ₩89,063 | ₩83,072 | ₩87,622 | +4.24% | 154.1만 |
|---|
| 2026.03.26 | ₩82,472 | ₩84,540 | ₩82,432 | ₩84,073 | +1.94% | 112.8만 |
|---|
| 2026.03.25 | ₩80,724 | ₩84,967 | ₩79,109 | ₩82,005 | +1.59% | 178만 |
|---|
| 2026.03.24 | ₩77,789 | ₩83,579 | ₩77,789 | ₩82,325 | +5.83% | 156.4만 |
|---|
| 2026.03.23 | ₩75,467 | ₩80,337 | ₩75,320 | ₩76,321 | +1.13% | 269.9만 |
|---|
| 2026.03.20 | ₩77,935 | ₩82,325 | ₩75,840 | ₩81,911 | +5.10% | 341만 |
|---|
| 2026.03.19 | ₩76,054 | ₩80,230 | ₩75,480 | ₩77,415 | +1.79% | 208.2만 |
|---|
| 2026.03.18 | ₩71,384 | ₩74,813 | ₩71,037 | ₩74,746 | +4.71% | 141.8만 |
|---|
| 2026.03.17 | ₩72,625 | ₩73,626 | ₩69,703 | ₩70,637 | -2.74% | 125.2만 |
|---|
| 2026.03.16 | ₩71,931 | ₩73,799 | ₩70,450 | ₩70,877 | -1.47% | 119.3만 |
|---|
| 2026.03.13 | ₩69,516 | ₩73,012 | ₩68,515 | ₩71,811 | +3.30% | 124.2만 |
|---|
| 2026.03.12 | ₩69,062 | ₩72,358 | ₩69,062 | ₩70,904 | +2.67% | 180.9만 |
|---|
| 2026.03.11 | ₩64,272 | ₩68,422 | ₩64,272 | ₩67,942 | +5.71% | 135.1만 |
|---|
| 2026.03.10 | ₩62,511 | ₩65,300 | ₩61,884 | ₩64,085 | +2.52% | 162.4만 |
|---|
| 2026.03.09 | ₩66,474 | ₩66,474 | ₩62,004 | ₩62,684 | -5.70% | 191.5만 |
|---|
| 2026.03.06 | ₩67,088 | ₩68,168 | ₩64,966 | ₩65,206 | -2.80% | 112.6만 |
|---|
| 2026.03.05 | ₩66,581 | ₩68,782 | ₩66,260 | ₩66,674 | +0.14% | 273.8만 |
|---|
| 2026.03.04 | ₩60,309 | ₩67,008 | ₩60,309 | ₩66,287 | +9.91% | 208.4만 |
|---|
| 2026.03.03 | ₩62,137 | ₩63,725 | ₩59,682 | ₩61,057 | -1.74% | 173.6만 |
|---|
| 2026.03.02 | ₩59,269 | ₩61,737 | ₩58,415 | ₩61,484 | +3.74% | 169.3만 |
|---|
| 2026.02.27 | ₩55,359 | ₩57,507 | ₩54,012 | ₩56,934 | +2.84% | 125.2만 |
|---|
| 2026.02.26 | ₩50,983 | ₩54,759 | ₩50,969 | ₩54,212 | +6.33% | 126.7만 |
|---|
| 2026.02.25 | ₩48,981 | ₩52,024 | ₩48,835 | ₩51,410 | +4.96% | 231.9만 |
|---|
| 2026.02.24 | ₩53,918 | ₩55,186 | ₩53,465 | ₩54,746 | +1.53% | 94.7만 |
|---|
| 2026.02.23 | ₩56,240 | ₩57,214 | ₩53,411 | ₩54,319 | -3.42% | 149.8만 |
|---|
| 2026.02.20 | ₩55,933 | ₩57,814 | ₩55,573 | ₩57,040 | +1.98% | 86.5만 |
|---|
| 2026.02.19 | ₩56,600 | ₩56,974 | ₩55,293 | ₩56,453 | -0.26% | 80.5만 |
|---|
| 2026.02.18 | ₩58,268 | ₩59,069 | ₩55,146 | ₩56,347 | -3.30% | 111.7만 |
|---|
| 2026.02.17 | ₩57,467 | ₩57,814 | ₩56,493 | ₩57,414 | -0.09% | 83.2만 |
|---|
| 2026.02.13 | ₩54,879 | ₩57,427 | ₩54,612 | ₩57,187 | +4.21% | 77.4만 |
|---|
| 2026.02.12 | ₩56,080 | ₩57,948 | ₩54,799 | ₩55,253 | -1.48% | 80.9만 |
|---|
| 2026.02.11 | ₩56,747 | ₩57,668 | ₩55,920 | ₩56,614 | -0.24% | 67.7만 |
|---|
| 2026.02.10 | ₩55,946 | ₩56,493 | ₩54,665 | ₩56,400 | +0.81% | 64.9만 |
|---|
| 2026.02.09 | ₩57,481 | ₩57,948 | ₩56,227 | ₩56,400 | -1.88% | 88.7만 |
|---|
| 2026.02.06 | ₩54,705 | ₩58,268 | ₩54,705 | ₩57,774 | +5.61% | 83.3만 |
|---|
| 2026.02.05 | ₩53,024 | ₩54,479 | ₩52,704 | ₩54,425 | +2.64% | 79.4만 |
|---|
| 2026.02.04 | ₩53,371 | ₩54,305 | ₩52,184 | ₩53,731 | +0.68% | 108.7만 |
|---|
| 2026.02.03 | ₩50,262 | ₩52,451 | ₩49,302 | ₩52,370 | +4.19% | 89.1만 |
|---|
| 2026.02.02 | ₩48,434 | ₩50,849 | ₩47,954 | ₩50,342 | +3.94% | 111.4만 |
|---|
| 2026.01.30 | ₩47,994 | ₩50,476 | ₩47,994 | ₩50,356 | +4.92% | 120.3만 |
|---|
| 2026.01.29 | ₩49,315 | ₩51,503 | ₩48,328 | ₩48,661 | -1.33% | 99.5만 |
|---|
| 2026.01.28 | ₩47,594 | ₩48,381 | ₩46,927 | ₩48,354 | +1.60% | 146.3만 |
|---|
| 2026.01.27 | ₩47,060 | ₩47,340 | ₩46,473 | ₩46,807 | -0.54% | 58.6만 |
|---|
| 2026.01.26 | ₩47,180 | ₩47,500 | ₩45,859 | ₩46,473 | -1.50% | 105.4만 |
|---|
| 2026.01.23 | ₩48,768 | ₩50,703 | ₩46,913 | ₩46,980 | -3.67% | 84만 |
|---|
| 2026.01.22 | ₩49,942 | ₩51,450 | ₩47,874 | ₩48,021 | -3.85% | 131.2만 |
|---|
| 2026.01.21 | ₩50,529 | ₩52,664 | ₩49,729 | ₩50,169 | -0.71% | 108.5만 |
|---|
| 2026.01.20 | ₩49,569 | ₩49,622 | ₩48,328 | ₩49,168 | -0.81% | 122.5만 |
|---|
| 2026.01.16 | ₩51,330 | ₩51,637 | ₩49,035 | ₩49,195 | -4.16% | 159.1만 |
|---|
| 2026.01.15 | ₩50,209 | ₩52,104 | ₩49,769 | ₩51,557 | +2.68% | 185.5만 |
|---|
| 2026.01.14 | ₩50,089 | ₩52,290 | ₩49,902 | ₩51,183 | +2.18% | 102.9만 |
|---|
| 2026.01.13 | ₩49,702 | ₩51,036 | ₩48,728 | ₩49,782 | +0.16% | 115.2만 |
|---|
| 2026.01.12 | ₩48,594 | ₩49,995 | ₩48,034 | ₩49,235 | +1.32% | 120.1만 |
|---|
| 2026.01.09 | ₩50,102 | ₩50,449 | ₩47,847 | ₩49,582 | -1.04% | 169.7만 |
|---|
| 2026.01.08 | ₩48,074 | ₩50,903 | ₩47,260 | ₩50,396 | +4.83% | 155.3만 |
|---|
| 2026.01.07 | ₩48,461 | ₩50,382 | ₩46,927 | ₩47,981 | -0.99% | 93.2만 |
|---|
| 2026.01.06 | ₩49,969 | ₩50,569 | ₩47,567 | ₩47,634 | -4.67% | 113.2만 |
|---|
| 2026.01.05 | ₩49,195 | ₩51,557 | ₩49,102 | ₩49,715 | +1.06% | 153.6만 |
|---|
| 2026.01.02 | ₩47,127 | ₩48,074 | ₩46,833 | ₩47,794 | +1.42% | 81.9만 |
|---|
| 2025.12.31 | ₩47,340 | ₩47,527 | ₩46,500 | ₩46,887 | -0.96% | 100.4만 |
|---|
| 2025.12.30 | ₩48,034 | ₩48,941 | ₩47,247 | ₩47,407 | -1.31% | 78.1만 |
|---|
| 2025.12.29 | ₩47,020 | ₩48,354 | ₩45,979 | ₩47,260 | +0.51% | 133.6만 |
|---|
| 2025.12.26 | ₩46,713 | ₩47,327 | ₩46,513 | ₩46,713 | 0.00% | 110.4만 |
|---|
| 2025.12.24 | ₩46,967 | ₩47,554 | ₩46,073 | ₩47,380 | +0.88% | 81.6만 |
|---|
| 2025.12.23 | ₩48,514 | ₩48,928 | ₩46,700 | ₩47,167 | -2.78% | 145.9만 |
|---|
| 2025.12.22 | ₩51,396 | ₩52,077 | ₩48,208 | ₩48,368 | -5.89% | 131.9만 |
|---|
| 2025.12.19 | ₩50,849 | ₩51,797 | ₩49,769 | ₩50,396 | -0.89% | 281.9만 |
|---|
| 2025.12.18 | ₩51,650 | ₩51,650 | ₩50,102 | ₩50,529 | -2.17% | 94.5만 |
|---|
| 2025.12.17 | ₩52,237 | ₩52,384 | ₩50,449 | ₩51,396 | -1.61% | 113.1만 |
|---|
| 2025.12.16 | ₩53,051 | ₩53,758 | ₩51,196 | ₩51,970 | -2.04% | 159.8만 |
|---|
| 2025.12.15 | ₩54,279 | ₩54,399 | ₩52,944 | ₩53,838 | -0.81% | 124.1만 |
|---|
| 2025.12.12 | ₩56,720 | ₩56,960 | ₩53,905 | ₩54,212 | -4.42% | 167.9만 |
|---|
| 2025.12.11 | ₩56,066 | ₩57,000 | ₩54,639 | ₩55,906 | -0.29% | 114.6만 |
|---|
| 2025.12.10 | ₩57,014 | ₩57,668 | ₩55,026 | ₩57,267 | +0.44% | 98.4만 |
|---|
| 2025.12.09 | ₩57,681 | ₩58,295 | ₩56,347 | ₩57,494 | -0.32% | 78.5만 |
|---|
| 2025.12.08 | ₩57,774 | ₩58,535 | ₩56,333 | ₩57,547 | -0.39% | 74.1만 |
|---|
| 2025.12.05 | ₩59,122 | ₩59,856 | ₩58,188 | ₩58,308 | -1.38% | 67만 |
|---|
| 2025.12.04 | ₩59,722 | ₩59,749 | ₩57,708 | ₩58,815 | -1.52% | 77.2만 |
|---|
| 2025.12.03 | ₩61,791 | ₩62,217 | ₩58,535 | ₩59,602 | -3.54% | 83.7만 |
|---|
| 2025.12.02 | ₩63,445 | ₩63,445 | ₩59,389 | ₩61,510 | -3.05% | 85.8만 |
|---|
| 2025.12.01 | ₩61,230 | ₩63,178 | ₩61,217 | ₩62,978 | +2.85% | 104.9만 |
|---|
| 2025.11.28 | ₩61,230 | ₩61,550 | ₩60,323 | ₩60,910 | -0.52% | 42.2만 |
|---|
| 2025.11.26 | ₩60,043 | ₩61,110 | ₩59,669 | ₩59,709 | -0.56% | 103만 |
|---|
| 2025.11.25 | ₩60,003 | ₩61,764 | ₩58,455 | ₩60,043 | +0.07% | 132.8만 |
|---|
| 2025.11.24 | ₩59,055 | ₩60,123 | ₩57,374 | ₩59,522 | +0.79% | 108.7만 |
|---|
| 2025.11.21 | ₩56,827 | ₩59,682 | ₩55,973 | ₩59,055 | +3.92% | 97.2만 |
|---|
| 2025.11.20 | ₩59,255 | ₩60,510 | ₩56,280 | ₩56,560 | -4.55% | 138.1만 |
|---|
| 2025.11.19 | ₩60,136 | ₩60,710 | ₩58,001 | ₩58,842 | -2.15% | 133.5만 |
|---|
| 2025.11.18 | ₩60,229 | ₩62,604 | ₩59,549 | ₩61,737 | +2.50% | 196.2만 |
|---|
| 2025.11.17 | ₩58,455 | ₩64,579 | ₩57,374 | ₩60,029 | +2.69% | 419만 |
|---|
| 2025.11.14 | ₩56,026 | ₩59,335 | ₩55,199 | ₩58,441 | +4.31% | 83.2만 |
|---|
| 2025.11.13 | ₩54,252 | ₩55,559 | ₩53,718 | ₩54,879 | +1.16% | 98.9만 |
|---|
| 2025.11.12 | ₩57,868 | ₩58,081 | ₩54,399 | ₩54,799 | -5.30% | 163.6만 |
|---|
| 2025.11.11 | ₩58,668 | ₩59,402 | ₩56,960 | ₩58,828 | +0.27% | 108.1만 |
|---|
| 2025.11.10 | ₩55,346 | ₩58,468 | ₩53,758 | ₩57,801 | +4.44% | 120.9만 |
|---|
| 2025.11.07 | ₩54,612 | ₩55,546 | ₩53,371 | ₩54,906 | +0.54% | 123.8만 |
|---|
| 2025.11.06 | ₩51,850 | ₩55,800 | ₩51,850 | ₩54,372 | +4.86% | 156.3만 |
|---|
| 2025.11.05 | ₩53,264 | ₩54,786 | ₩49,275 | ₩50,209 | -5.74% | 182.2만 |
|---|
| 2025.11.04 | ₩52,104 | ₩54,906 | ₩49,528 | ₩54,078 | +3.79% | 112.1만 |
|---|
| 2025.11.03 | ₩53,598 | ₩55,706 | ₩52,891 | ₩54,986 | +2.59% | 106.6만 |
|---|
| 2025.10.31 | ₩53,678 | ₩54,172 | ₩52,891 | ₩53,345 | -0.62% | 114.4만 |
|---|
| 2025.10.30 | ₩53,758 | ₩55,546 | ₩53,131 | ₩53,945 | +0.35% | 110.3만 |
|---|
| 2025.10.29 | ₩53,038 | ₩55,626 | ₩51,797 | ₩54,639 | +3.02% | 80.4만 |
|---|
| 2025.10.28 | ₩53,665 | ₩54,172 | ₩52,611 | ₩52,891 | -1.44% | 81.9만 |
|---|
| 2025.10.27 | ₩53,812 | ₩55,199 | ₩53,598 | ₩54,519 | +1.31% | 99.4만 |
|---|
| 2025.10.24 | ₩54,345 | ₩55,559 | ₩53,198 | ₩53,264 | -1.99% | 130.8만 |
|---|
| 2025.10.23 | ₩50,556 | ₩54,399 | ₩50,249 | ₩53,745 | +6.31% | 142.5만 |
|---|
| 2025.10.22 | ₩47,554 | ₩49,635 | ₩46,927 | ₩49,208 | +3.48% | 114.8만 |
|---|
| 2025.10.21 | ₩47,327 | ₩47,327 | ₩46,059 | ₩46,887 | -0.93% | 79.8만 |
|---|
| 2025.10.20 | ₩47,474 | ₩48,328 | ₩47,407 | ₩47,794 | +0.67% | 58.7만 |
|---|
| 2025.10.17 | ₩46,380 | ₩48,488 | ₩46,046 | ₩47,100 | +1.55% | 100.4만 |
|---|
| 2025.10.16 | ₩47,380 | ₩47,554 | ₩45,139 | ₩45,432 | -4.11% | 85.3만 |
|---|
| 2025.10.15 | ₩48,875 | ₩49,315 | ₩46,726 | ₩47,380 | -3.06% | 88.1만 |
|---|
| 2025.10.14 | ₩46,993 | ₩49,368 | ₩46,993 | ₩48,208 | +2.58% | 63.5만 |
|---|
| 2025.10.13 | ₩45,339 | ₩47,634 | ₩44,605 | ₩47,580 | +4.94% | 90.9만 |
|---|
| 2025.10.10 | ₩47,514 | ₩48,208 | ₩44,311 | ₩44,405 | -6.54% | 113.8만 |
|---|