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 | ₩115,856 | ₩117,404 | ₩108,933 | ₩109,240 | -5.71% | 105.8만 |
| 2026.10.08 | ₩116,083 | ₩119,004 | ₩114,722 | ₩116,923 | +0.72% | 83.3만 |
| 2026.10.07 | ₩116,336 | ₩119,325 | ₩113,402 | ₩114,882 | -1.25% | 69.8만 |
| 2026.10.06 | ₩114,736 | ₩118,511 | ₩113,388 | ₩115,936 | +1.05% | 65.7만 |
| 2026.10.05 | ₩113,695 | ₩117,844 | ₩111,454 | ₩116,750 | +2.69% | 76.2만 |
| 2026.10.02 | ₩113,802 | ₩116,056 | ₩109,506 | ₩112,054 | -1.54% | 82.1만 |
| 2026.10.01 | ₩108,906 | ₩115,122 | ₩107,559 | ₩115,002 | +5.60% | 98.5만 |
| 2026.09.30 | ₩106,545 | ₩112,588 | ₩105,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,879 |
| +2.19% |
| 105.7만 |
| 2026.09.29 | ₩101,876 | ₩105,491 | ₩101,156 | ₩104,464 | +2.54% | 74.8만 |
|---|
| 2026.09.28 | ₩104,397 | ₩104,504 | ₩101,849 | ₩104,010 | -0.37% | 67.3만 |
|---|
| 2026.09.25 | ₩101,382 | ₩104,757 | ₩99,021 | ₩103,330 | +1.92% | 89.4만 |
|---|
| 2026.09.24 | ₩102,903 | ₩105,758 | ₩100,475 | ₩102,410 | -0.48% | 101.8만 |
|---|
| 2026.09.23 | ₩106,438 | ₩107,679 | ₩100,169 | ₩102,676 | -3.53% | 124.8만 |
|---|
| 2026.09.22 | ₩107,119 | ₩109,827 | ₩104,891 | ₩105,531 | -1.48% | 115.6만 |
|---|
| 2026.09.21 | ₩111,321 | ₩114,682 | ₩107,612 | ₩109,386 | -1.74% | 98.7만 |
|---|
| 2026.09.18 | ₩114,936 | ₩117,017 | ₩111,227 | ₩112,548 | -2.08% | 215.4만 |
|---|
| 2026.09.17 | ₩111,067 | ₩115,736 | ₩110,787 | ₩115,376 | +3.88% | 102.6만 |
|---|
| 2026.09.16 | ₩108,773 | ₩114,722 | ₩108,066 | ₩113,255 | +4.12% | 114.6만 |
|---|
| 2026.09.15 | ₩109,053 | ₩113,882 | ₩108,199 | ₩111,521 | +2.26% | 98.6만 |
|---|
| 2026.09.14 | ₩114,389 | ₩114,616 | ₩106,078 | ₩108,986 | -4.72% | 96.4만 |
|---|
| 2026.09.11 | ₩110,854 | ₩116,016 | ₩110,854 | ₩112,921 | +1.87% | 54.9만 |
|---|
| 2026.09.10 | ₩113,788 | ₩113,909 | ₩109,120 | ₩111,507 | -2.00% | 89.6만 |
|---|
| 2026.09.09 | ₩110,707 | ₩112,868 | ₩107,906 | ₩110,894 | +0.17% | 62.4만 |
|---|
| 2026.09.08 | ₩111,427 | ₩113,829 | ₩108,639 | ₩109,493 | -1.74% | 80만 |
|---|
| 2026.09.04 | ₩107,706 | ₩110,374 | ₩104,477 | ₩108,479 | +0.72% | 58만 |
|---|
| 2026.09.03 | ₩108,533 | ₩111,467 | ₩104,717 | ₩109,360 | +0.76% | 97.9만 |
|---|
| 2026.09.02 | ₩106,372 | ₩110,320 | ₩105,865 | ₩106,932 | +0.53% | 72.5만 |
|---|
| 2026.09.01 | ₩108,119 | ₩109,320 | ₩103,077 | ₩106,758 | -1.26% | 109.5만 |
|---|
| 2026.08.31 | ₩108,679 | ₩108,679 | ₩101,729 | ₩106,612 | -1.90% | 118.4만 |
|---|
| 2026.08.28 | ₩102,957 | ₩107,999 | ₩102,957 | ₩105,184 | +2.16% | 82.9만 |
|---|
| 2026.08.27 | ₩101,062 | ₩103,010 | ₩98,835 | ₩102,770 | +1.69% | 77.6만 |
|---|
| 2026.08.26 | ₩98,715 | ₩104,037 | ₩97,247 | ₩101,076 | +2.39% | 68만 |
|---|
| 2026.08.25 | ₩99,368 | ₩100,902 | ₩98,168 | ₩98,474 | -0.90% | 73.9만 |
|---|
| 2026.08.24 | ₩103,530 | ₩107,252 | ₩98,835 | ₩99,155 | -4.23% | 89.1만 |
|---|
| 2026.08.21 | ₩97,060 | ₩106,932 | ₩97,060 | ₩105,424 | +8.62% | 89.2만 |
|---|
| 2026.08.20 | ₩103,784 | ₩104,597 | ₩96,167 | ₩96,647 | -6.88% | 67만 |
|---|
| 2026.08.19 | ₩107,079 | ₩107,385 | ₩102,396 | ₩102,890 | -3.91% | 64.6만 |
|---|
| 2026.08.18 | ₩109,960 | ₩110,027 | ₩105,371 | ₩107,399 | -2.33% | 115.3만 |
|---|
| 2026.08.17 | ₩106,772 | ₩111,681 | ₩105,838 | ₩109,480 | +2.54% | 90.7만 |
|---|
| 2026.08.14 | ₩109,240 | ₩110,387 | ₩106,745 | ₩107,145 | -1.92% | 76.4만 |
|---|
| 2026.08.13 | ₩103,343 | ₩109,720 | ₩102,756 | ₩109,573 | +6.03% | 80.5만 |
|---|
| 2026.08.12 | ₩99,635 | ₩105,078 | ₩99,088 | ₩103,757 | +4.14% | 134.8만 |
|---|
| 2026.08.11 | ₩95,553 | ₩100,876 | ₩94,846 | ₩100,675 | +5.36% | 110.2만 |
|---|
| 2026.08.10 | ₩91,418 | ₩97,020 | ₩90,230 | ₩95,606 | +4.58% | 118.3만 |
|---|
| 2026.08.07 | ₩90,044 | ₩92,645 | ₩86,682 | ₩88,430 | -1.79% | 122.8만 |
|---|
| 2026.08.06 | ₩94,779 | ₩95,913 | ₩88,643 | ₩91,965 | -2.97% | 146.9만 |
|---|
| 2026.08.05 | ₩110,720 | ₩110,720 | ₩93,058 | ₩93,272 | -15.76% | 232.3만 |
|---|
| 2026.08.04 | ₩108,773 | ₩111,921 | ₩104,291 | ₩110,720 | +1.79% | 117.9만 |
|---|
| 2026.08.03 | ₩110,614 | ₩115,696 | ₩109,867 | ₩110,547 | -0.06% | 99.8만 |
|---|
| 2026.07.31 | ₩114,469 | ₩116,096 | ₩111,868 | ₩114,762 | +0.26% | 85.8만 |
|---|
| 2026.07.30 | ₩110,840 | ₩115,349 | ₩107,492 | ₩114,602 | +3.39% | 120만 |
|---|
| 2026.07.29 | ₩108,693 | ₩111,761 | ₩107,972 | ₩110,814 | +1.95% | 96.6만 |
|---|
| 2026.07.28 | ₩105,785 | ₩107,479 | ₩104,477 | ₩105,504 | -0.26% | 99만 |
|---|
| 2026.07.27 | ₩100,262 | ₩105,224 | ₩100,262 | ₩104,904 | +4.63% | 116.5만 |
|---|
| 2026.07.24 | ₩101,996 | ₩104,251 | ₩99,795 | ₩103,237 | +1.22% | 99.8만 |
|---|
| 2026.07.23 | ₩109,333 | ₩109,373 | ₩102,903 | ₩103,530 | -5.31% | 108.4만 |
|---|
| 2026.07.22 | ₩108,199 | ₩109,773 | ₩105,064 | ₩105,945 | -2.08% | 91.8만 |
|---|
| 2026.07.21 | ₩105,931 | ₩109,773 | ₩104,584 | ₩107,252 | +1.25% | 109.3만 |
|---|
| 2026.07.20 | ₩101,076 | ₩105,731 | ₩100,715 | ₩103,463 | +2.36% | 85.3만 |
|---|
| 2026.07.17 | ₩101,503 | ₩102,997 | ₩99,635 | ₩101,716 | +0.21% | 81.6만 |
|---|
| 2026.07.16 | ₩98,568 | ₩100,089 | ₩97,554 | ₩98,675 | +0.11% | 96.6만 |
|---|
| 2026.07.15 | ₩97,220 | ₩99,568 | ₩95,006 | ₩97,661 | +0.45% | 97.1만 |
|---|
| 2026.07.14 | ₩96,660 | ₩98,448 | ₩95,540 | ₩98,114 | +1.50% | 93.8만 |
|---|
| 2026.07.13 | ₩90,324 | ₩95,099 | ₩90,297 | ₩94,606 | +4.74% | 88.6만 |
|---|
| 2026.07.10 | ₩88,496 | ₩88,870 | ₩86,108 | ₩87,749 | -0.84% | 77.9만 |
|---|
| 2026.07.09 | ₩90,337 | ₩91,738 | ₩86,335 | ₩87,429 | -3.22% | 117.2만 |
|---|
| 2026.07.08 | ₩85,268 | ₩91,484 | ₩85,268 | ₩91,471 | +7.27% | 149.6만 |
|---|
| 2026.07.07 | ₩81,199 | ₩82,347 | ₩78,812 | ₩81,986 | +0.97% | 83.2만 |
|---|
| 2026.07.06 | ₩78,038 | ₩82,934 | ₩77,638 | ₩81,026 | +3.83% | 93.4만 |
|---|
| 2026.07.02 | ₩77,264 | ₩79,772 | ₩77,184 | ₩78,024 | +0.98% | 80.3만 |
|---|
| 2026.07.01 | ₩75,170 | ₩78,678 | ₩75,130 | ₩78,438 | +4.35% | 81만 |
|---|
| 2026.06.30 | ₩76,450 | ₩77,077 | ₩74,236 | ₩74,810 | -2.15% | 73.5만 |
|---|
| 2026.06.29 | ₩73,702 | ₩77,291 | ₩73,702 | ₩75,597 | +2.57% | 90.3만 |
|---|
| 2026.06.26 | ₩71,195 | ₩72,875 | ₩70,474 | ₩72,875 | +2.36% | 142.6만 |
|---|
| 2026.06.25 | ₩68,113 | ₩72,248 | ₩67,993 | ₩72,208 | +6.01% | 69만 |
|---|
| 2026.06.24 | ₩66,299 | ₩68,967 | ₩65,258 | ₩68,380 | +3.14% | 102.7만 |
|---|
| 2026.06.23 | ₩68,487 | ₩68,540 | ₩66,872 | ₩67,633 | -1.25% | 90.4만 |
|---|
| 2026.06.22 | ₩68,633 | ₩69,354 | ₩66,566 | ₩68,100 | -0.78% | 95.9만 |
|---|
| 2026.06.18 | ₩66,819 | ₩68,140 | ₩66,059 | ₩67,886 | +1.60% | 159.3만 |
|---|
| 2026.06.17 | ₩70,514 | ₩71,248 | ₩67,673 | ₩67,833 | -3.80% | 63.3만 |
|---|
| 2026.06.16 | ₩70,034 | ₩71,355 | ₩69,207 | ₩70,074 | +0.06% | 82.7만 |
|---|
| 2026.06.15 | ₩70,914 | ₩72,582 | ₩70,061 | ₩71,341 | +0.60% | 102.1만 |
|---|
| 2026.06.12 | ₩73,369 | ₩75,156 | ₩73,276 | ₩74,463 | +1.49% | 56.2만 |
|---|
| 2026.06.11 | ₩78,291 | ₩79,318 | ₩73,369 | ₩73,876 | -5.64% | 69.6만 |
|---|
| 2026.06.10 | ₩74,876 | ₩77,918 | ₩74,436 | ₩76,877 | +2.67% | 60.1만 |
|---|
| 2026.06.09 | ₩76,490 | ₩77,371 | ₩72,208 | ₩72,889 | -4.71% | 85만 |
|---|
| 2026.06.08 | ₩75,850 | ₩78,131 | ₩75,423 | ₩76,210 | +0.47% | 70.1만 |
|---|
| 2026.06.05 | ₩73,742 | ₩75,837 | ₩73,115 | ₩74,249 | +0.69% | 86.5만 |
|---|
| 2026.06.04 | ₩74,036 | ₩75,583 | ₩73,436 | ₩74,103 | +0.09% | 66.7만 |
|---|
| 2026.06.03 | ₩77,317 | ₩78,812 | ₩75,863 | ₩76,290 | -1.33% | 84.9만 |
|---|
| 2026.06.02 | ₩75,717 | ₩77,678 | ₩74,716 | ₩76,304 | +0.78% | 71.5만 |
|---|
| 2026.06.01 | ₩76,037 | ₩78,785 | ₩75,130 | ₩76,170 | +0.18% | 89.6만 |
|---|
| 2026.05.29 | ₩76,037 | ₩76,744 | ₩73,742 | ₩74,916 | -1.47% | 128.7만 |
|---|
| 2026.05.28 | ₩76,597 | ₩77,197 | ₩74,156 | ₩75,343 | -1.64% | 82.3만 |
|---|
| 2026.05.27 | ₩74,489 | ₩76,064 | ₩73,836 | ₩75,303 | +1.09% | 144.3만 |
|---|
| 2026.05.26 | ₩77,144 | ₩79,612 | ₩75,156 | ₩75,236 | -2.47% | 68.9만 |
|---|
| 2026.05.22 | ₩77,277 | ₩78,998 | ₩76,104 | ₩78,478 | +1.55% | 82.8만 |
|---|
| 2026.05.21 | ₩82,573 | ₩83,014 | ₩74,756 | ₩77,104 | -6.62% | 138.2만 |
|---|
| 2026.05.20 | ₩82,307 | ₩83,120 | ₩79,398 | ₩81,106 | -1.46% | 118.7만 |
|---|
| 2026.05.19 | ₩79,012 | ₩82,880 | ₩78,305 | ₩82,213 | +4.05% | 149만 |
|---|
| 2026.05.18 | ₩77,691 | ₩81,346 | ₩75,103 | ₩78,425 | +0.94% | 163.7만 |
|---|
| 2026.05.15 | ₩80,492 | ₩82,640 | ₩77,611 | ₩77,771 | -3.38% | 173.2만 |
|---|
| 2026.05.14 | ₩79,825 | ₩81,426 | ₩78,812 | ₩80,279 | +0.57% | 84.9만 |
|---|
| 2026.05.13 | ₩85,481 | ₩85,481 | ₩78,985 | ₩80,732 | -5.56% | 114.4만 |
|---|
| 2026.05.12 | ₩85,375 | ₩86,789 | ₩84,081 | ₩84,147 | -1.44% | 109.4만 |
|---|
| 2026.05.11 | ₩86,842 | ₩88,029 | ₩85,375 | ₩86,042 | -0.92% | 136.4만 |
|---|
| 2026.05.08 | ₩83,040 | ₩87,589 | ₩81,640 | ₩85,868 | +3.41% | 108.4만 |
|---|
| 2026.05.07 | ₩80,599 | ₩83,187 | ₩78,225 | ₩83,040 | +3.03% | 144.2만 |
|---|
| 2026.05.06 | ₩77,411 | ₩85,348 | ₩74,850 | ₩83,094 | +7.34% | 292.9만 |
|---|
| 2026.05.05 | ₩89,003 | ₩93,899 | ₩88,776 | ₩92,311 | +3.72% | 149.3만 |
|---|
| 2026.05.04 | ₩88,243 | ₩90,030 | ₩86,709 | ₩89,857 | +1.83% | 103.8만 |
|---|
| 2026.05.01 | ₩86,469 | ₩90,057 | ₩84,414 | ₩87,176 | +0.82% | 89.1만 |
|---|
| 2026.04.30 | ₩86,095 | ₩88,390 | ₩84,534 | ₩87,602 | +1.75% | 94.2만 |
|---|
| 2026.04.29 | ₩85,615 | ₩90,711 | ₩85,188 | ₩88,656 | +3.55% | 166.9만 |
|---|
| 2026.04.28 | ₩87,416 | ₩87,416 | ₩83,027 | ₩83,520 | -4.46% | 140.4만 |
|---|
| 2026.04.27 | ₩87,656 | ₩88,883 | ₩85,628 | ₩85,842 | -2.07% | 112.7만 |
|---|
| 2026.04.24 | ₩84,841 | ₩86,322 | ₩84,334 | ₩85,628 | +0.93% | 75.2만 |
|---|
| 2026.04.23 | ₩87,456 | ₩88,043 | ₩85,015 | ₩85,095 | -2.70% | 140.6만 |
|---|
| 2026.04.22 | ₩83,987 | ₩86,882 | ₩83,187 | ₩86,829 | +3.38% | 137.1만 |
|---|
| 2026.04.21 | ₩80,079 | ₩82,320 | ₩78,038 | ₩82,120 | +2.55% | 246.4만 |
|---|
| 2026.04.20 | ₩77,678 | ₩80,105 | ₩77,504 | ₩78,892 | +1.56% | 85만 |
|---|
| 2026.04.17 | ₩79,505 | ₩80,319 | ₩72,035 | ₩76,477 | -3.81% | 282.2만 |
|---|
| 2026.04.16 | ₩83,174 | ₩87,136 | ₩83,174 | ₩84,988 | +2.18% | 99.9만 |
|---|
| 2026.04.15 | ₩84,027 | ₩85,015 | ₩82,267 | ₩82,974 | -1.25% | 97.9만 |
|---|
| 2026.04.14 | ₩87,896 | ₩89,083 | ₩83,801 | ₩84,388 | -3.99% | 134.3만 |
|---|
| 2026.04.13 | ₩85,828 | ₩88,043 | ₩85,295 | ₩87,789 | +2.28% | 143.6만 |
|---|
| 2026.04.10 | ₩80,546 | ₩84,041 | ₩79,225 | ₩83,734 | +3.96% | 141.9만 |
|---|
| 2026.04.09 | ₩82,200 | ₩83,774 | ₩77,611 | ₩79,318 | -3.51% | 138.3만 |
|---|
| 2026.04.08 | ₩77,371 | ₩81,840 | ₩75,023 | ₩80,986 | +4.67% | 230.3만 |
|---|
| 2026.04.07 | ₩86,615 | ₩89,897 | ₩85,722 | ₩86,188 | -0.49% | 95.2만 |
|---|
| 2026.04.06 | ₩84,814 | ₩86,522 | ₩83,507 | ₩86,429 | +1.90% | 64만 |
|---|
| 2026.04.02 | ₩86,389 | ₩88,470 | ₩84,734 | ₩86,562 | +0.20% | 162.4만 |
|---|
| 2026.04.01 | ₩81,079 | ₩83,547 | ₩79,305 | ₩82,267 | +1.46% | 180.8만 |
|---|
| 2026.03.31 | ₩84,201 | ₩87,923 | ₩80,839 | ₩83,561 | -0.76% | 150.3만 |
|---|
| 2026.03.30 | ₩89,043 | ₩89,043 | ₩84,721 | ₩85,241 | -4.27% | 122.2만 |
|---|
| 2026.03.27 | ₩84,041 | ₩89,043 | ₩83,054 | ₩87,602 | +4.24% | 154.1만 |
|---|
| 2026.03.26 | ₩82,453 | ₩84,521 | ₩82,413 | ₩84,054 | +1.94% | 112.8만 |
|---|
| 2026.03.25 | ₩80,706 | ₩84,948 | ₩79,092 | ₩81,986 | +1.59% | 178만 |
|---|
| 2026.03.24 | ₩77,771 | ₩83,561 | ₩77,771 | ₩82,307 | +5.83% | 156.4만 |
|---|
| 2026.03.23 | ₩75,450 | ₩80,319 | ₩75,303 | ₩76,304 | +1.13% | 269.9만 |
|---|
| 2026.03.20 | ₩77,918 | ₩82,307 | ₩75,823 | ₩81,893 | +5.10% | 341만 |
|---|
| 2026.03.19 | ₩76,037 | ₩80,212 | ₩75,463 | ₩77,398 | +1.79% | 208.2만 |
|---|
| 2026.03.18 | ₩71,368 | ₩74,796 | ₩71,021 | ₩74,730 | +4.71% | 141.8만 |
|---|
| 2026.03.17 | ₩72,609 | ₩73,609 | ₩69,687 | ₩70,621 | -2.74% | 125.2만 |
|---|
| 2026.03.16 | ₩71,915 | ₩73,782 | ₩70,434 | ₩70,861 | -1.47% | 119.3만 |
|---|
| 2026.03.13 | ₩69,500 | ₩72,995 | ₩68,500 | ₩71,795 | +3.30% | 124.2만 |
|---|
| 2026.03.12 | ₩69,047 | ₩72,342 | ₩69,047 | ₩70,888 | +2.67% | 180.9만 |
|---|
| 2026.03.11 | ₩64,258 | ₩68,406 | ₩64,258 | ₩67,926 | +5.71% | 135.1만 |
|---|
| 2026.03.10 | ₩62,497 | ₩65,285 | ₩61,870 | ₩64,071 | +2.52% | 162.4만 |
|---|
| 2026.03.09 | ₩66,459 | ₩66,459 | ₩61,990 | ₩62,670 | -5.70% | 191.5만 |
|---|
| 2026.03.06 | ₩67,073 | ₩68,153 | ₩64,951 | ₩65,192 | -2.80% | 112.6만 |
|---|
| 2026.03.05 | ₩66,566 | ₩68,767 | ₩66,245 | ₩66,659 | +0.14% | 273.8만 |
|---|
| 2026.03.04 | ₩60,296 | ₩66,992 | ₩60,296 | ₩66,272 | +9.91% | 208.4만 |
|---|
| 2026.03.03 | ₩62,123 | ₩63,711 | ₩59,669 | ₩61,043 | -1.74% | 173.6만 |
|---|
| 2026.03.02 | ₩59,255 | ₩61,723 | ₩58,402 | ₩61,470 | +3.74% | 169.3만 |
|---|
| 2026.02.27 | ₩55,347 | ₩57,495 | ₩54,000 | ₩56,921 | +2.84% | 125.2만 |
|---|
| 2026.02.26 | ₩50,971 | ₩54,747 | ₩50,958 | ₩54,200 | +6.33% | 126.7만 |
|---|
| 2026.02.25 | ₩48,970 | ₩52,012 | ₩48,824 | ₩51,398 | +4.96% | 231.9만 |
|---|
| 2026.02.24 | ₩53,906 | ₩55,173 | ₩53,453 | ₩54,733 | +1.53% | 94.7만 |
|---|
| 2026.02.23 | ₩56,227 | ₩57,201 | ₩53,399 | ₩54,306 | -3.42% | 149.8만 |
|---|
| 2026.02.20 | ₩55,920 | ₩57,801 | ₩55,560 | ₩57,028 | +1.98% | 86.5만 |
|---|
| 2026.02.19 | ₩56,587 | ₩56,961 | ₩55,280 | ₩56,441 | -0.26% | 80.5만 |
|---|
| 2026.02.18 | ₩58,255 | ₩59,055 | ₩55,133 | ₩56,334 | -3.30% | 111.7만 |
|---|
| 2026.02.17 | ₩57,455 | ₩57,801 | ₩56,481 | ₩57,401 | -0.09% | 83.2만 |
|---|
| 2026.02.13 | ₩54,867 | ₩57,415 | ₩54,600 | ₩57,174 | +4.21% | 77.4만 |
|---|
| 2026.02.12 | ₩56,067 | ₩57,935 | ₩54,787 | ₩55,240 | -1.48% | 80.9만 |
|---|
| 2026.02.11 | ₩56,734 | ₩57,655 | ₩55,907 | ₩56,601 | -0.24% | 67.7만 |
|---|
| 2026.02.10 | ₩55,934 | ₩56,481 | ₩54,653 | ₩56,387 | +0.81% | 64.9만 |
|---|
| 2026.02.09 | ₩57,468 | ₩57,935 | ₩56,214 | ₩56,387 | -1.88% | 88.7만 |
|---|
| 2026.02.06 | ₩54,693 | ₩58,255 | ₩54,693 | ₩57,761 | +5.61% | 83.3만 |
|---|
| 2026.02.05 | ₩53,012 | ₩54,466 | ₩52,692 | ₩54,413 | +2.64% | 79.4만 |
|---|
| 2026.02.04 | ₩53,359 | ₩54,293 | ₩52,172 | ₩53,719 | +0.68% | 108.7만 |
|---|
| 2026.02.03 | ₩50,251 | ₩52,439 | ₩49,291 | ₩52,359 | +4.19% | 89.1만 |
|---|
| 2026.02.02 | ₩48,423 | ₩50,838 | ₩47,943 | ₩50,331 | +3.94% | 111.4만 |
|---|
| 2026.01.30 | ₩47,983 | ₩50,464 | ₩47,983 | ₩50,344 | +4.92% | 120.3만 |
|---|
| 2026.01.29 | ₩49,304 | ₩51,492 | ₩48,317 | ₩48,650 | -1.33% | 99.5만 |
|---|
| 2026.01.28 | ₩47,583 | ₩48,370 | ₩46,916 | ₩48,343 | +1.60% | 146.3만 |
|---|
| 2026.01.27 | ₩47,049 | ₩47,330 | ₩46,463 | ₩46,796 | -0.54% | 58.6만 |
|---|
| 2026.01.26 | ₩47,170 | ₩47,490 | ₩45,849 | ₩46,463 | -1.50% | 105.4만 |
|---|
| 2026.01.23 | ₩48,757 | ₩50,691 | ₩46,903 | ₩46,969 | -3.67% | 84만 |
|---|
| 2026.01.22 | ₩49,931 | ₩51,438 | ₩47,863 | ₩48,010 | -3.85% | 131.2만 |
|---|
| 2026.01.21 | ₩50,518 | ₩52,652 | ₩49,717 | ₩50,158 | -0.71% | 108.5만 |
|---|
| 2026.01.20 | ₩49,557 | ₩49,611 | ₩48,317 | ₩49,157 | -0.81% | 122.5만 |
|---|
| 2026.01.16 | ₩51,318 | ₩51,625 | ₩49,024 | ₩49,184 | -4.16% | 159.1만 |
|---|
| 2026.01.15 | ₩50,198 | ₩52,092 | ₩49,757 | ₩51,545 | +2.68% | 185.5만 |
|---|
| 2026.01.14 | ₩50,078 | ₩52,279 | ₩49,891 | ₩51,171 | +2.18% | 102.9만 |
|---|
| 2026.01.13 | ₩49,691 | ₩51,025 | ₩48,717 | ₩49,771 | +0.16% | 115.2만 |
|---|
| 2026.01.12 | ₩48,584 | ₩49,984 | ₩48,023 | ₩49,224 | +1.32% | 120.1만 |
|---|
| 2026.01.09 | ₩50,091 | ₩50,438 | ₩47,837 | ₩49,571 | -1.04% | 169.7만 |
|---|
| 2026.01.08 | ₩48,063 | ₩50,891 | ₩47,250 | ₩50,384 | +4.83% | 155.3만 |
|---|
| 2026.01.07 | ₩48,450 | ₩50,371 | ₩46,916 | ₩47,970 | -0.99% | 93.2만 |
|---|
| 2026.01.06 | ₩49,958 | ₩50,558 | ₩47,556 | ₩47,623 | -4.67% | 113.2만 |
|---|
| 2026.01.05 | ₩49,184 | ₩51,545 | ₩49,090 | ₩49,704 | +1.06% | 153.6만 |
|---|
| 2026.01.02 | ₩47,116 | ₩48,063 | ₩46,823 | ₩47,783 | +1.42% | 81.9만 |
|---|
| 2025.12.31 | ₩47,330 | ₩47,516 | ₩46,489 | ₩46,876 | -0.96% | 100.4만 |
|---|
| 2025.12.30 | ₩48,023 | ₩48,930 | ₩47,236 | ₩47,396 | -1.31% | 78.1만 |
|---|
| 2025.12.29 | ₩47,009 | ₩48,343 | ₩45,969 | ₩47,250 | +0.51% | 133.6만 |
|---|
| 2025.12.26 | ₩46,703 | ₩47,316 | ₩46,503 | ₩46,703 | 0.00% | 110.4만 |
|---|
| 2025.12.24 | ₩46,956 | ₩47,543 | ₩46,062 | ₩47,370 | +0.88% | 81.6만 |
|---|
| 2025.12.23 | ₩48,504 | ₩48,917 | ₩46,689 | ₩47,156 | -2.78% | 145.9만 |
|---|
| 2025.12.22 | ₩51,385 | ₩52,065 | ₩48,197 | ₩48,357 | -5.89% | 131.9만 |
|---|
| 2025.12.19 | ₩50,838 | ₩51,785 | ₩49,757 | ₩50,384 | -0.89% | 281.9만 |
|---|
| 2025.12.18 | ₩51,638 | ₩51,638 | ₩50,091 | ₩50,518 | -2.17% | 94.5만 |
|---|
| 2025.12.17 | ₩52,225 | ₩52,372 | ₩50,438 | ₩51,385 | -1.61% | 113.1만 |
|---|
| 2025.12.16 | ₩53,039 | ₩53,746 | ₩51,185 | ₩51,959 | -2.04% | 159.8만 |
|---|
| 2025.12.15 | ₩54,266 | ₩54,386 | ₩52,932 | ₩53,826 | -0.81% | 124.1만 |
|---|
| 2025.12.12 | ₩56,707 | ₩56,948 | ₩53,893 | ₩54,200 | -4.42% | 167.9만 |
|---|
| 2025.12.11 | ₩56,054 | ₩56,988 | ₩54,626 | ₩55,894 | -0.29% | 114.6만 |
|---|
| 2025.12.10 | ₩57,001 | ₩57,655 | ₩55,013 | ₩57,254 | +0.44% | 98.4만 |
|---|
| 2025.12.09 | ₩57,668 | ₩58,282 | ₩56,334 | ₩57,481 | -0.32% | 78.5만 |
|---|
| 2025.12.08 | ₩57,761 | ₩58,522 | ₩56,321 | ₩57,535 | -0.39% | 74.1만 |
|---|
| 2025.12.05 | ₩59,109 | ₩59,842 | ₩58,175 | ₩58,295 | -1.38% | 67만 |
|---|
| 2025.12.04 | ₩59,709 | ₩59,736 | ₩57,695 | ₩58,802 | -1.52% | 77.2만 |
|---|
| 2025.12.03 | ₩61,777 | ₩62,203 | ₩58,522 | ₩59,589 | -3.54% | 83.7만 |
|---|
| 2025.12.02 | ₩63,431 | ₩63,431 | ₩59,375 | ₩61,496 | -3.05% | 85.8만 |
|---|
| 2025.12.01 | ₩61,216 | ₩63,164 | ₩61,203 | ₩62,964 | +2.85% | 104.9만 |
|---|
| 2025.11.28 | ₩61,216 | ₩61,536 | ₩60,309 | ₩60,896 | -0.52% | 42.2만 |
|---|
| 2025.11.26 | ₩60,029 | ₩61,096 | ₩59,656 | ₩59,696 | -0.56% | 103만 |
|---|
| 2025.11.25 | ₩59,989 | ₩61,750 | ₩58,442 | ₩60,029 | +0.07% | 132.8만 |
|---|
| 2025.11.24 | ₩59,042 | ₩60,109 | ₩57,361 | ₩59,509 | +0.79% | 108.7만 |
|---|
| 2025.11.21 | ₩56,814 | ₩59,669 | ₩55,960 | ₩59,042 | +3.92% | 97.2만 |
|---|
| 2025.11.20 | ₩59,242 | ₩60,496 | ₩56,267 | ₩56,547 | -4.55% | 138.1만 |
|---|
| 2025.11.19 | ₩60,122 | ₩60,696 | ₩57,988 | ₩58,829 | -2.15% | 133.5만 |
|---|
| 2025.11.18 | ₩60,216 | ₩62,590 | ₩59,536 | ₩61,723 | +2.50% | 196.2만 |
|---|
| 2025.11.17 | ₩58,442 | ₩64,565 | ₩57,361 | ₩60,016 | +2.69% | 419만 |
|---|
| 2025.11.14 | ₩56,014 | ₩59,322 | ₩55,187 | ₩58,428 | +4.31% | 83.2만 |
|---|
| 2025.11.13 | ₩54,240 | ₩55,547 | ₩53,706 | ₩54,867 | +1.16% | 98.9만 |
|---|
| 2025.11.12 | ₩57,855 | ₩58,068 | ₩54,386 | ₩54,787 | -5.30% | 163.6만 |
|---|
| 2025.11.11 | ₩58,655 | ₩59,389 | ₩56,948 | ₩58,815 | +0.27% | 108.1만 |
|---|
| 2025.11.10 | ₩55,333 | ₩58,455 | ₩53,746 | ₩57,788 | +4.44% | 120.9만 |
|---|
| 2025.11.07 | ₩54,600 | ₩55,534 | ₩53,359 | ₩54,893 | +0.54% | 123.8만 |
|---|
| 2025.11.06 | ₩51,838 | ₩55,787 | ₩51,838 | ₩54,360 | +4.86% | 156.3만 |
|---|
| 2025.11.05 | ₩53,252 | ₩54,773 | ₩49,264 | ₩50,198 | -5.74% | 182.2만 |
|---|
| 2025.11.04 | ₩52,092 | ₩54,893 | ₩49,517 | ₩54,066 | +3.79% | 112.1만 |
|---|
| 2025.11.03 | ₩53,586 | ₩55,694 | ₩52,879 | ₩54,973 | +2.59% | 106.6만 |
|---|
| 2025.10.31 | ₩53,666 | ₩54,160 | ₩52,879 | ₩53,333 | -0.62% | 114.4만 |
|---|
| 2025.10.30 | ₩53,746 | ₩55,534 | ₩53,119 | ₩53,933 | +0.35% | 110.3만 |
|---|
| 2025.10.29 | ₩53,026 | ₩55,614 | ₩51,785 | ₩54,626 | +3.02% | 80.4만 |
|---|
| 2025.10.28 | ₩53,653 | ₩54,160 | ₩52,599 | ₩52,879 | -1.44% | 81.9만 |
|---|
| 2025.10.27 | ₩53,799 | ₩55,187 | ₩53,586 | ₩54,506 | +1.31% | 99.4만 |
|---|
| 2025.10.24 | ₩54,333 | ₩55,547 | ₩53,186 | ₩53,252 | -1.99% | 130.8만 |
|---|
| 2025.10.23 | ₩50,545 | ₩54,386 | ₩50,238 | ₩53,733 | +6.31% | 142.5만 |
|---|
| 2025.10.22 | ₩47,543 | ₩49,624 | ₩46,916 | ₩49,197 | +3.48% | 114.8만 |
|---|
| 2025.10.21 | ₩47,316 | ₩47,316 | ₩46,049 | ₩46,876 | -0.93% | 79.8만 |
|---|
| 2025.10.20 | ₩47,463 | ₩48,317 | ₩47,396 | ₩47,783 | +0.67% | 58.7만 |
|---|
| 2025.10.17 | ₩46,369 | ₩48,477 | ₩46,036 | ₩47,089 | +1.55% | 100.4만 |
|---|
| 2025.10.16 | ₩47,370 | ₩47,543 | ₩45,129 | ₩45,422 | -4.11% | 85.3만 |
|---|
| 2025.10.15 | ₩48,864 | ₩49,304 | ₩46,716 | ₩47,370 | -3.06% | 88.1만 |
|---|
| 2025.10.14 | ₩46,983 | ₩49,357 | ₩46,983 | ₩48,197 | +2.58% | 63.5만 |
|---|
| 2025.10.13 | ₩45,329 | ₩47,623 | ₩44,595 | ₩47,570 | +4.94% | 90.9만 |
|---|
| 2025.10.10 | ₩47,503 | ₩48,197 | ₩44,301 | ₩44,395 | -6.54% | 113.8만 |
|---|