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 | ₩116,082 | ₩117,632 | ₩109,145 | ₩109,453 | -5.71% | 105.8만 |
| 2026.10.08 | ₩116,309 | ₩119,236 | ₩114,946 | ₩117,151 | +0.72% | 83.3만 |
| 2026.10.07 | ₩116,563 | ₩119,557 | ₩113,623 | ₩115,106 | -1.25% | 69.8만 |
| 2026.10.06 | ₩114,959 | ₩118,742 | ₩113,609 | ₩116,162 | +1.05% | 65.7만 |
| 2026.10.05 | ₩113,917 | ₩118,073 | ₩111,671 | ₩116,977 | +2.69% | 76.2만 |
| 2026.10.02 | ₩114,024 | ₩116,282 | ₩109,720 | ₩112,273 | -1.54% | 82.1만 |
| 2026.10.01 | ₩109,118 | ₩115,347 | ₩107,768 | ₩115,227 | +5.60% | 98.5만 |
| 2026.09.30 | ₩106,753 | ₩112,807 | ₩105,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,092 |
| +2.19% |
| 105.7만 |
| 2026.09.29 | ₩102,075 | ₩105,697 | ₩101,353 | ₩104,668 | +2.54% | 74.8만 |
|---|
| 2026.09.28 | ₩104,601 | ₩104,708 | ₩102,048 | ₩104,213 | -0.37% | 67.3만 |
|---|
| 2026.09.25 | ₩101,580 | ₩104,962 | ₩99,214 | ₩103,531 | +1.92% | 89.4만 |
|---|
| 2026.09.24 | ₩103,104 | ₩105,964 | ₩100,671 | ₩102,609 | -0.48% | 101.8만 |
|---|
| 2026.09.23 | ₩106,646 | ₩107,889 | ₩100,364 | ₩102,877 | -3.53% | 124.8만 |
|---|
| 2026.09.22 | ₩107,327 | ₩110,041 | ₩105,095 | ₩105,737 | -1.48% | 115.6만 |
|---|
| 2026.09.21 | ₩111,538 | ₩114,906 | ₩107,822 | ₩109,600 | -1.74% | 98.7만 |
|---|
| 2026.09.18 | ₩115,160 | ₩117,245 | ₩111,444 | ₩112,767 | -2.08% | 215.4만 |
|---|
| 2026.09.17 | ₩111,284 | ₩115,962 | ₩111,003 | ₩115,601 | +3.88% | 102.6만 |
|---|
| 2026.09.16 | ₩108,985 | ₩114,946 | ₩108,276 | ₩113,476 | +4.12% | 114.6만 |
|---|
| 2026.09.15 | ₩109,265 | ₩114,104 | ₩108,410 | ₩111,738 | +2.26% | 98.6만 |
|---|
| 2026.09.14 | ₩114,612 | ₩114,839 | ₩106,285 | ₩109,199 | -4.72% | 96.4만 |
|---|
| 2026.09.11 | ₩111,070 | ₩116,242 | ₩111,070 | ₩113,141 | +1.87% | 54.9만 |
|---|
| 2026.09.10 | ₩114,010 | ₩114,131 | ₩109,332 | ₩111,725 | -2.00% | 89.6만 |
|---|
| 2026.09.09 | ₩110,923 | ₩113,088 | ₩108,116 | ₩111,110 | +0.17% | 62.4만 |
|---|
| 2026.09.08 | ₩111,645 | ₩114,050 | ₩108,851 | ₩109,706 | -1.74% | 80만 |
|---|
| 2026.09.04 | ₩107,915 | ₩110,589 | ₩104,681 | ₩108,691 | +0.72% | 58만 |
|---|
| 2026.09.03 | ₩108,744 | ₩111,685 | ₩104,922 | ₩109,573 | +0.76% | 97.9만 |
|---|
| 2026.09.02 | ₩106,579 | ₩110,535 | ₩106,071 | ₩107,140 | +0.53% | 72.5만 |
|---|
| 2026.09.01 | ₩108,330 | ₩109,533 | ₩103,278 | ₩106,966 | -1.26% | 109.5만 |
|---|
| 2026.08.31 | ₩108,891 | ₩108,891 | ₩101,928 | ₩106,819 | -1.90% | 118.4만 |
|---|
| 2026.08.28 | ₩103,157 | ₩108,210 | ₩103,157 | ₩105,389 | +2.16% | 82.9만 |
|---|
| 2026.08.27 | ₩101,259 | ₩103,211 | ₩99,027 | ₩102,970 | +1.69% | 77.6만 |
|---|
| 2026.08.26 | ₩98,907 | ₩104,240 | ₩97,437 | ₩101,273 | +2.39% | 68만 |
|---|
| 2026.08.25 | ₩99,562 | ₩101,099 | ₩98,359 | ₩98,666 | -0.90% | 73.9만 |
|---|
| 2026.08.24 | ₩103,732 | ₩107,461 | ₩99,027 | ₩99,348 | -4.23% | 89.1만 |
|---|
| 2026.08.21 | ₩97,250 | ₩107,140 | ₩97,250 | ₩105,630 | +8.62% | 89.2만 |
|---|
| 2026.08.20 | ₩103,986 | ₩104,801 | ₩96,354 | ₩96,835 | -6.88% | 67만 |
|---|
| 2026.08.19 | ₩107,287 | ₩107,595 | ₩102,596 | ₩103,090 | -3.91% | 64.6만 |
|---|
| 2026.08.18 | ₩110,174 | ₩110,241 | ₩105,576 | ₩107,608 | -2.33% | 115.3만 |
|---|
| 2026.08.17 | ₩106,980 | ₩111,898 | ₩106,044 | ₩109,693 | +2.54% | 90.7만 |
|---|
| 2026.08.14 | ₩109,453 | ₩110,602 | ₩106,953 | ₩107,354 | -1.92% | 76.4만 |
|---|
| 2026.08.13 | ₩103,545 | ₩109,934 | ₩102,957 | ₩109,787 | +6.03% | 80.5만 |
|---|
| 2026.08.12 | ₩99,829 | ₩105,282 | ₩99,281 | ₩103,959 | +4.14% | 134.8만 |
|---|
| 2026.08.11 | ₩95,739 | ₩101,072 | ₩95,031 | ₩100,872 | +5.36% | 110.2만 |
|---|
| 2026.08.10 | ₩91,596 | ₩97,209 | ₩90,406 | ₩95,793 | +4.58% | 118.3만 |
|---|
| 2026.08.07 | ₩90,219 | ₩92,825 | ₩86,851 | ₩88,602 | -1.79% | 122.8만 |
|---|
| 2026.08.06 | ₩94,964 | ₩96,100 | ₩88,816 | ₩92,144 | -2.97% | 146.9만 |
|---|
| 2026.08.05 | ₩110,936 | ₩110,936 | ₩93,240 | ₩93,454 | -15.76% | 232.3만 |
|---|
| 2026.08.04 | ₩108,985 | ₩112,139 | ₩104,494 | ₩110,936 | +1.79% | 117.9만 |
|---|
| 2026.08.03 | ₩110,829 | ₩115,922 | ₩110,081 | ₩110,762 | -0.06% | 99.8만 |
|---|
| 2026.07.31 | ₩114,692 | ₩116,323 | ₩112,086 | ₩114,986 | +0.26% | 85.8만 |
|---|
| 2026.07.30 | ₩111,056 | ₩115,574 | ₩107,702 | ₩114,826 | +3.39% | 120만 |
|---|
| 2026.07.29 | ₩108,905 | ₩111,979 | ₩108,183 | ₩111,030 | +1.95% | 96.6만 |
|---|
| 2026.07.28 | ₩105,991 | ₩107,688 | ₩104,681 | ₩105,710 | -0.26% | 99만 |
|---|
| 2026.07.27 | ₩100,457 | ₩105,429 | ₩100,457 | ₩105,109 | +4.63% | 116.5만 |
|---|
| 2026.07.24 | ₩102,195 | ₩104,454 | ₩99,990 | ₩103,438 | +1.22% | 99.8만 |
|---|
| 2026.07.23 | ₩109,546 | ₩109,586 | ₩103,104 | ₩103,732 | -5.31% | 108.4만 |
|---|
| 2026.07.22 | ₩108,410 | ₩109,987 | ₩105,269 | ₩106,151 | -2.08% | 91.8만 |
|---|
| 2026.07.21 | ₩106,138 | ₩109,987 | ₩104,788 | ₩107,461 | +1.25% | 109.3만 |
|---|
| 2026.07.20 | ₩101,273 | ₩105,937 | ₩100,912 | ₩103,665 | +2.36% | 85.3만 |
|---|
| 2026.07.17 | ₩101,700 | ₩103,197 | ₩99,829 | ₩101,914 | +0.21% | 81.6만 |
|---|
| 2026.07.16 | ₩98,760 | ₩100,284 | ₩97,744 | ₩98,867 | +0.11% | 96.6만 |
|---|
| 2026.07.15 | ₩97,410 | ₩99,762 | ₩95,191 | ₩97,851 | +0.45% | 97.1만 |
|---|
| 2026.07.14 | ₩96,849 | ₩98,640 | ₩95,726 | ₩98,305 | +1.50% | 93.8만 |
|---|
| 2026.07.13 | ₩90,500 | ₩95,285 | ₩90,473 | ₩94,790 | +4.74% | 88.6만 |
|---|
| 2026.07.10 | ₩88,669 | ₩89,043 | ₩86,276 | ₩87,920 | -0.84% | 77.9만 |
|---|
| 2026.07.09 | ₩90,513 | ₩91,917 | ₩86,503 | ₩87,599 | -3.22% | 117.2만 |
|---|
| 2026.07.08 | ₩85,434 | ₩91,663 | ₩85,434 | ₩91,649 | +7.27% | 149.6만 |
|---|
| 2026.07.07 | ₩81,358 | ₩82,507 | ₩78,965 | ₩82,146 | +0.97% | 83.2만 |
|---|
| 2026.07.06 | ₩78,190 | ₩83,095 | ₩77,789 | ₩81,184 | +3.83% | 93.4만 |
|---|
| 2026.07.02 | ₩77,415 | ₩79,927 | ₩77,335 | ₩78,177 | +0.98% | 80.3만 |
|---|
| 2026.07.01 | ₩75,316 | ₩78,831 | ₩75,276 | ₩78,591 | +4.35% | 81만 |
|---|
| 2026.06.30 | ₩76,599 | ₩77,228 | ₩74,381 | ₩74,955 | -2.15% | 73.5만 |
|---|
| 2026.06.29 | ₩73,846 | ₩77,441 | ₩73,846 | ₩75,744 | +2.57% | 90.3만 |
|---|
| 2026.06.26 | ₩71,333 | ₩73,017 | ₩70,612 | ₩73,017 | +2.36% | 142.6만 |
|---|
| 2026.06.25 | ₩68,246 | ₩72,389 | ₩68,125 | ₩72,349 | +6.01% | 69만 |
|---|
| 2026.06.24 | ₩66,428 | ₩69,101 | ₩65,385 | ₩68,513 | +3.14% | 102.7만 |
|---|
| 2026.06.23 | ₩68,620 | ₩68,673 | ₩67,003 | ₩67,765 | -1.25% | 90.4만 |
|---|
| 2026.06.22 | ₩68,767 | ₩69,489 | ₩66,695 | ₩68,232 | -0.78% | 95.9만 |
|---|
| 2026.06.18 | ₩66,949 | ₩68,273 | ₩66,187 | ₩68,019 | +1.60% | 159.3만 |
|---|
| 2026.06.17 | ₩70,652 | ₩71,387 | ₩67,805 | ₩67,965 | -3.80% | 63.3만 |
|---|
| 2026.06.16 | ₩70,170 | ₩71,494 | ₩69,342 | ₩70,211 | +0.06% | 82.7만 |
|---|
| 2026.06.15 | ₩71,053 | ₩72,723 | ₩70,197 | ₩71,480 | +0.60% | 102.1만 |
|---|
| 2026.06.12 | ₩73,512 | ₩75,303 | ₩73,418 | ₩74,608 | +1.49% | 56.2만 |
|---|
| 2026.06.11 | ₩78,444 | ₩79,473 | ₩73,512 | ₩74,020 | -5.64% | 69.6만 |
|---|
| 2026.06.10 | ₩75,022 | ₩78,070 | ₩74,581 | ₩77,027 | +2.67% | 60.1만 |
|---|
| 2026.06.09 | ₩76,639 | ₩77,522 | ₩72,349 | ₩73,031 | -4.71% | 85만 |
|---|
| 2026.06.08 | ₩75,998 | ₩78,283 | ₩75,570 | ₩76,359 | +0.47% | 70.1만 |
|---|
| 2026.06.05 | ₩73,886 | ₩75,985 | ₩73,258 | ₩74,394 | +0.69% | 86.5만 |
|---|
| 2026.06.04 | ₩74,180 | ₩75,731 | ₩73,579 | ₩74,247 | +0.09% | 66.7만 |
|---|
| 2026.06.03 | ₩77,468 | ₩78,965 | ₩76,011 | ₩76,439 | -1.33% | 84.9만 |
|---|
| 2026.06.02 | ₩75,864 | ₩77,829 | ₩74,862 | ₩76,452 | +0.78% | 71.5만 |
|---|
| 2026.06.01 | ₩76,185 | ₩78,938 | ₩75,276 | ₩76,319 | +0.18% | 89.6만 |
|---|
| 2026.05.29 | ₩76,185 | ₩76,893 | ₩73,886 | ₩75,062 | -1.47% | 128.7만 |
|---|
| 2026.05.28 | ₩76,746 | ₩77,348 | ₩74,300 | ₩75,490 | -1.64% | 82.3만 |
|---|
| 2026.05.27 | ₩74,635 | ₩76,212 | ₩73,980 | ₩75,450 | +1.09% | 144.3만 |
|---|
| 2026.05.26 | ₩77,294 | ₩79,767 | ₩75,303 | ₩75,383 | -2.47% | 68.9만 |
|---|
| 2026.05.22 | ₩77,428 | ₩79,152 | ₩76,252 | ₩78,631 | +1.55% | 82.8만 |
|---|
| 2026.05.21 | ₩82,734 | ₩83,175 | ₩74,902 | ₩77,254 | -6.62% | 138.2만 |
|---|
| 2026.05.20 | ₩82,467 | ₩83,282 | ₩79,553 | ₩81,264 | -1.46% | 118.7만 |
|---|
| 2026.05.19 | ₩79,166 | ₩83,042 | ₩78,457 | ₩82,373 | +4.05% | 149만 |
|---|
| 2026.05.18 | ₩77,842 | ₩81,505 | ₩75,249 | ₩78,578 | +0.94% | 163.7만 |
|---|
| 2026.05.15 | ₩80,649 | ₩82,801 | ₩77,762 | ₩77,923 | -3.38% | 173.2만 |
|---|
| 2026.05.14 | ₩79,981 | ₩81,585 | ₩78,965 | ₩80,435 | +0.57% | 84.9만 |
|---|
| 2026.05.13 | ₩85,648 | ₩85,648 | ₩79,139 | ₩80,890 | -5.56% | 114.4만 |
|---|
| 2026.05.12 | ₩85,541 | ₩86,958 | ₩84,245 | ₩84,311 | -1.44% | 109.4만 |
|---|
| 2026.05.11 | ₩87,011 | ₩88,201 | ₩85,541 | ₩86,209 | -0.92% | 136.4만 |
|---|
| 2026.05.08 | ₩83,202 | ₩87,760 | ₩81,799 | ₩86,036 | +3.41% | 108.4만 |
|---|
| 2026.05.07 | ₩80,756 | ₩83,349 | ₩78,377 | ₩83,202 | +3.03% | 144.2만 |
|---|
| 2026.05.06 | ₩77,562 | ₩85,514 | ₩74,996 | ₩83,256 | +7.34% | 292.9만 |
|---|
| 2026.05.05 | ₩89,177 | ₩94,082 | ₩88,949 | ₩92,491 | +3.72% | 149.3만 |
|---|
| 2026.05.04 | ₩88,415 | ₩90,206 | ₩86,878 | ₩90,032 | +1.83% | 103.8만 |
|---|
| 2026.05.01 | ₩86,637 | ₩90,233 | ₩84,579 | ₩87,346 | +0.82% | 89.1만 |
|---|
| 2026.04.30 | ₩86,263 | ₩88,562 | ₩84,699 | ₩87,773 | +1.75% | 94.2만 |
|---|
| 2026.04.29 | ₩85,782 | ₩90,887 | ₩85,354 | ₩88,829 | +3.55% | 166.9만 |
|---|
| 2026.04.28 | ₩87,586 | ₩87,586 | ₩83,189 | ₩83,683 | -4.46% | 140.4만 |
|---|
| 2026.04.27 | ₩87,827 | ₩89,056 | ₩85,795 | ₩86,009 | -2.07% | 112.7만 |
|---|
| 2026.04.24 | ₩85,006 | ₩86,490 | ₩84,499 | ₩85,795 | +0.93% | 75.2만 |
|---|
| 2026.04.23 | ₩87,626 | ₩88,214 | ₩85,180 | ₩85,260 | -2.70% | 140.6만 |
|---|
| 2026.04.22 | ₩84,151 | ₩87,051 | ₩83,349 | ₩86,998 | +3.38% | 137.1만 |
|---|
| 2026.04.21 | ₩80,235 | ₩82,480 | ₩78,190 | ₩82,280 | +2.55% | 246.4만 |
|---|
| 2026.04.20 | ₩77,829 | ₩80,262 | ₩77,655 | ₩79,045 | +1.56% | 85만 |
|---|
| 2026.04.17 | ₩79,660 | ₩80,475 | ₩72,175 | ₩76,626 | -3.81% | 282.2만 |
|---|
| 2026.04.16 | ₩83,336 | ₩87,305 | ₩83,336 | ₩85,154 | +2.18% | 99.9만 |
|---|
| 2026.04.15 | ₩84,191 | ₩85,180 | ₩82,427 | ₩83,135 | -1.25% | 97.9만 |
|---|
| 2026.04.14 | ₩88,067 | ₩89,257 | ₩83,964 | ₩84,552 | -3.99% | 134.3만 |
|---|
| 2026.04.13 | ₩85,996 | ₩88,214 | ₩85,461 | ₩87,960 | +2.28% | 143.6만 |
|---|
| 2026.04.10 | ₩80,703 | ₩84,205 | ₩79,379 | ₩83,897 | +3.96% | 141.9만 |
|---|
| 2026.04.09 | ₩82,360 | ₩83,937 | ₩77,762 | ₩79,473 | -3.51% | 138.3만 |
|---|
| 2026.04.08 | ₩77,522 | ₩81,999 | ₩75,169 | ₩81,144 | +4.67% | 230.3만 |
|---|
| 2026.04.07 | ₩86,784 | ₩90,072 | ₩85,889 | ₩86,356 | -0.49% | 95.2만 |
|---|
| 2026.04.06 | ₩84,980 | ₩86,691 | ₩83,670 | ₩86,597 | +1.90% | 64만 |
|---|
| 2026.04.02 | ₩86,557 | ₩88,642 | ₩84,900 | ₩86,731 | +0.20% | 162.4만 |
|---|
| 2026.04.01 | ₩81,237 | ₩83,710 | ₩79,460 | ₩82,427 | +1.46% | 180.8만 |
|---|
| 2026.03.31 | ₩84,365 | ₩88,094 | ₩80,997 | ₩83,723 | -0.76% | 150.3만 |
|---|
| 2026.03.30 | ₩89,217 | ₩89,217 | ₩84,886 | ₩85,407 | -4.27% | 122.2만 |
|---|
| 2026.03.27 | ₩84,205 | ₩89,217 | ₩83,215 | ₩87,773 | +4.24% | 154.1만 |
|---|
| 2026.03.26 | ₩82,614 | ₩84,686 | ₩82,574 | ₩84,218 | +1.94% | 112.8만 |
|---|
| 2026.03.25 | ₩80,863 | ₩85,113 | ₩79,246 | ₩82,146 | +1.59% | 178만 |
|---|
| 2026.03.24 | ₩77,923 | ₩83,723 | ₩77,923 | ₩82,467 | +5.83% | 156.4만 |
|---|
| 2026.03.23 | ₩75,597 | ₩80,475 | ₩75,450 | ₩76,452 | +1.13% | 269.9만 |
|---|
| 2026.03.20 | ₩78,070 | ₩82,467 | ₩75,971 | ₩82,053 | +5.10% | 341만 |
|---|
| 2026.03.19 | ₩76,185 | ₩80,369 | ₩75,610 | ₩77,548 | +1.79% | 208.2만 |
|---|
| 2026.03.18 | ₩71,507 | ₩74,942 | ₩71,160 | ₩74,875 | +4.71% | 141.8만 |
|---|
| 2026.03.17 | ₩72,750 | ₩73,752 | ₩69,823 | ₩70,759 | -2.74% | 125.2만 |
|---|
| 2026.03.16 | ₩72,055 | ₩73,926 | ₩70,571 | ₩70,999 | -1.47% | 119.3만 |
|---|
| 2026.03.13 | ₩69,636 | ₩73,138 | ₩68,633 | ₩71,935 | +3.30% | 124.2만 |
|---|
| 2026.03.12 | ₩69,181 | ₩72,483 | ₩69,181 | ₩71,026 | +2.67% | 180.9만 |
|---|
| 2026.03.11 | ₩64,383 | ₩68,540 | ₩64,383 | ₩68,059 | +5.71% | 135.1만 |
|---|
| 2026.03.10 | ₩62,619 | ₩65,412 | ₩61,991 | ₩64,196 | +2.52% | 162.4만 |
|---|
| 2026.03.09 | ₩66,588 | ₩66,588 | ₩62,111 | ₩62,793 | -5.70% | 191.5만 |
|---|
| 2026.03.06 | ₩67,203 | ₩68,286 | ₩65,078 | ₩65,319 | -2.80% | 112.6만 |
|---|
| 2026.03.05 | ₩66,695 | ₩68,901 | ₩66,375 | ₩66,789 | +0.14% | 273.8만 |
|---|
| 2026.03.04 | ₩60,413 | ₩67,123 | ₩60,413 | ₩66,401 | +9.91% | 208.4만 |
|---|
| 2026.03.03 | ₩62,245 | ₩63,835 | ₩59,785 | ₩61,162 | -1.74% | 173.6만 |
|---|
| 2026.03.02 | ₩59,371 | ₩61,844 | ₩58,515 | ₩61,590 | +3.74% | 169.3만 |
|---|
| 2026.02.27 | ₩55,455 | ₩57,607 | ₩54,105 | ₩57,032 | +2.84% | 125.2만 |
|---|
| 2026.02.26 | ₩51,071 | ₩54,853 | ₩51,057 | ₩54,305 | +6.33% | 126.7만 |
|---|
| 2026.02.25 | ₩49,066 | ₩52,113 | ₩48,919 | ₩51,498 | +4.96% | 231.9만 |
|---|
| 2026.02.24 | ₩54,011 | ₩55,281 | ₩53,557 | ₩54,840 | +1.53% | 94.7만 |
|---|
| 2026.02.23 | ₩56,337 | ₩57,313 | ₩53,503 | ₩54,412 | -3.42% | 149.8만 |
|---|
| 2026.02.20 | ₩56,029 | ₩57,914 | ₩55,669 | ₩57,139 | +1.98% | 86.5만 |
|---|
| 2026.02.19 | ₩56,698 | ₩57,072 | ₩55,388 | ₩56,551 | -0.26% | 80.5만 |
|---|
| 2026.02.18 | ₩58,368 | ₩59,170 | ₩55,241 | ₩56,444 | -3.30% | 111.7만 |
|---|
| 2026.02.17 | ₩57,567 | ₩57,914 | ₩56,591 | ₩57,513 | -0.09% | 83.2만 |
|---|
| 2026.02.13 | ₩54,974 | ₩57,526 | ₩54,706 | ₩57,286 | +4.21% | 77.4만 |
|---|
| 2026.02.12 | ₩56,176 | ₩58,048 | ₩54,893 | ₩55,348 | -1.48% | 80.9만 |
|---|
| 2026.02.11 | ₩56,845 | ₩57,767 | ₩56,016 | ₩56,711 | -0.24% | 67.7만 |
|---|
| 2026.02.10 | ₩56,043 | ₩56,591 | ₩54,760 | ₩56,497 | +0.81% | 64.9만 |
|---|
| 2026.02.09 | ₩57,580 | ₩58,048 | ₩56,323 | ₩56,497 | -1.88% | 88.7만 |
|---|
| 2026.02.06 | ₩54,800 | ₩58,368 | ₩54,800 | ₩57,874 | +5.61% | 83.3만 |
|---|
| 2026.02.05 | ₩53,116 | ₩54,573 | ₩52,795 | ₩54,519 | +2.64% | 79.4만 |
|---|
| 2026.02.04 | ₩53,463 | ₩54,399 | ₩52,274 | ₩53,824 | +0.68% | 108.7만 |
|---|
| 2026.02.03 | ₩50,349 | ₩52,541 | ₩49,387 | ₩52,461 | +4.19% | 89.1만 |
|---|
| 2026.02.02 | ₩48,518 | ₩50,937 | ₩48,037 | ₩50,429 | +3.94% | 111.4만 |
|---|
| 2026.01.30 | ₩48,077 | ₩50,563 | ₩48,077 | ₩50,443 | +4.92% | 120.3만 |
|---|
| 2026.01.29 | ₩49,400 | ₩51,592 | ₩48,411 | ₩48,745 | -1.33% | 99.5만 |
|---|
| 2026.01.28 | ₩47,676 | ₩48,464 | ₩47,008 | ₩48,438 | +1.60% | 146.3만 |
|---|
| 2026.01.27 | ₩47,141 | ₩47,422 | ₩46,553 | ₩46,887 | -0.54% | 58.6만 |
|---|
| 2026.01.26 | ₩47,261 | ₩47,582 | ₩45,938 | ₩46,553 | -1.50% | 105.4만 |
|---|
| 2026.01.23 | ₩48,852 | ₩50,790 | ₩46,994 | ₩47,061 | -3.67% | 84만 |
|---|
| 2026.01.22 | ₩50,028 | ₩51,539 | ₩47,956 | ₩48,104 | -3.85% | 131.2만 |
|---|
| 2026.01.21 | ₩50,616 | ₩52,755 | ₩49,814 | ₩50,255 | -0.71% | 108.5만 |
|---|
| 2026.01.20 | ₩49,654 | ₩49,707 | ₩48,411 | ₩49,253 | -0.81% | 122.5만 |
|---|
| 2026.01.16 | ₩51,418 | ₩51,726 | ₩49,119 | ₩49,280 | -4.16% | 159.1만 |
|---|
| 2026.01.15 | ₩50,296 | ₩52,193 | ₩49,854 | ₩51,645 | +2.68% | 185.5만 |
|---|
| 2026.01.14 | ₩50,175 | ₩52,381 | ₩49,988 | ₩51,271 | +2.18% | 102.9만 |
|---|
| 2026.01.13 | ₩49,788 | ₩51,124 | ₩48,812 | ₩49,868 | +0.16% | 115.2만 |
|---|
| 2026.01.12 | ₩48,678 | ₩50,082 | ₩48,117 | ₩49,320 | +1.32% | 120.1만 |
|---|
| 2026.01.09 | ₩50,189 | ₩50,536 | ₩47,930 | ₩49,667 | -1.04% | 169.7만 |
|---|
| 2026.01.08 | ₩48,157 | ₩50,991 | ₩47,342 | ₩50,483 | +4.83% | 155.3만 |
|---|
| 2026.01.07 | ₩48,545 | ₩50,469 | ₩47,008 | ₩48,063 | -0.99% | 93.2만 |
|---|
| 2026.01.06 | ₩50,055 | ₩50,656 | ₩47,649 | ₩47,716 | -4.67% | 113.2만 |
|---|
| 2026.01.05 | ₩49,280 | ₩51,645 | ₩49,186 | ₩49,801 | +1.06% | 153.6만 |
|---|
| 2026.01.02 | ₩47,208 | ₩48,157 | ₩46,914 | ₩47,876 | +1.42% | 81.9만 |
|---|
| 2025.12.31 | ₩47,422 | ₩47,609 | ₩46,580 | ₩46,967 | -0.96% | 100.4만 |
|---|
| 2025.12.30 | ₩48,117 | ₩49,026 | ₩47,328 | ₩47,489 | -1.31% | 78.1만 |
|---|
| 2025.12.29 | ₩47,101 | ₩48,438 | ₩46,059 | ₩47,342 | +0.51% | 133.6만 |
|---|
| 2025.12.26 | ₩46,794 | ₩47,408 | ₩46,593 | ₩46,794 | 0.00% | 110.4만 |
|---|
| 2025.12.24 | ₩47,048 | ₩47,636 | ₩46,152 | ₩47,462 | +0.88% | 81.6만 |
|---|
| 2025.12.23 | ₩48,598 | ₩49,012 | ₩46,780 | ₩47,248 | -2.78% | 145.9만 |
|---|
| 2025.12.22 | ₩51,485 | ₩52,167 | ₩48,291 | ₩48,451 | -5.89% | 131.9만 |
|---|
| 2025.12.19 | ₩50,937 | ₩51,886 | ₩49,854 | ₩50,483 | -0.89% | 281.9만 |
|---|
| 2025.12.18 | ₩51,739 | ₩51,739 | ₩50,189 | ₩50,616 | -2.17% | 94.5만 |
|---|
| 2025.12.17 | ₩52,327 | ₩52,474 | ₩50,536 | ₩51,485 | -1.61% | 113.1만 |
|---|
| 2025.12.16 | ₩53,142 | ₩53,851 | ₩51,285 | ₩52,060 | -2.04% | 159.8만 |
|---|
| 2025.12.15 | ₩54,372 | ₩54,492 | ₩53,035 | ₩53,931 | -0.81% | 124.1만 |
|---|
| 2025.12.12 | ₩56,818 | ₩57,059 | ₩53,998 | ₩54,305 | -4.42% | 167.9만 |
|---|
| 2025.12.11 | ₩56,163 | ₩57,099 | ₩54,733 | ₩56,003 | -0.29% | 114.6만 |
|---|
| 2025.12.10 | ₩57,112 | ₩57,767 | ₩55,121 | ₩57,366 | +0.44% | 98.4만 |
|---|
| 2025.12.09 | ₩57,780 | ₩58,395 | ₩56,444 | ₩57,593 | -0.32% | 78.5만 |
|---|
| 2025.12.08 | ₩57,874 | ₩58,636 | ₩56,430 | ₩57,647 | -0.39% | 74.1만 |
|---|
| 2025.12.05 | ₩59,224 | ₩59,959 | ₩58,288 | ₩58,409 | -1.38% | 67만 |
|---|
| 2025.12.04 | ₩59,825 | ₩59,852 | ₩57,807 | ₩58,916 | -1.52% | 77.2만 |
|---|
| 2025.12.03 | ₩61,897 | ₩62,325 | ₩58,636 | ₩59,705 | -3.54% | 83.7만 |
|---|
| 2025.12.02 | ₩63,554 | ₩63,554 | ₩59,491 | ₩61,616 | -3.05% | 85.8만 |
|---|
| 2025.12.01 | ₩61,336 | ₩63,287 | ₩61,322 | ₩63,087 | +2.85% | 104.9만 |
|---|
| 2025.11.28 | ₩61,336 | ₩61,656 | ₩60,427 | ₩61,015 | -0.52% | 42.2만 |
|---|
| 2025.11.26 | ₩60,146 | ₩61,215 | ₩59,772 | ₩59,812 | -0.56% | 103만 |
|---|
| 2025.11.25 | ₩60,106 | ₩61,870 | ₩58,556 | ₩60,146 | +0.07% | 132.8만 |
|---|
| 2025.11.24 | ₩59,157 | ₩60,226 | ₩57,473 | ₩59,625 | +0.79% | 108.7만 |
|---|
| 2025.11.21 | ₩56,925 | ₩59,785 | ₩56,070 | ₩59,157 | +3.92% | 97.2만 |
|---|
| 2025.11.20 | ₩59,358 | ₩60,614 | ₩56,377 | ₩56,658 | -4.55% | 138.1만 |
|---|
| 2025.11.19 | ₩60,240 | ₩60,814 | ₩58,101 | ₩58,943 | -2.15% | 133.5만 |
|---|
| 2025.11.18 | ₩60,333 | ₩62,712 | ₩59,652 | ₩61,844 | +2.50% | 196.2만 |
|---|
| 2025.11.17 | ₩58,556 | ₩64,690 | ₩57,473 | ₩60,133 | +2.69% | 419만 |
|---|
| 2025.11.14 | ₩56,123 | ₩59,438 | ₩55,294 | ₩58,542 | +4.31% | 83.2만 |
|---|
| 2025.11.13 | ₩54,345 | ₩55,655 | ₩53,811 | ₩54,974 | +1.16% | 98.9만 |
|---|
| 2025.11.12 | ₩57,967 | ₩58,181 | ₩54,492 | ₩54,893 | -5.30% | 163.6만 |
|---|
| 2025.11.11 | ₩58,769 | ₩59,505 | ₩57,059 | ₩58,930 | +0.27% | 108.1만 |
|---|
| 2025.11.10 | ₩55,441 | ₩58,569 | ₩53,851 | ₩57,901 | +4.44% | 120.9만 |
|---|
| 2025.11.07 | ₩54,706 | ₩55,642 | ₩53,463 | ₩55,000 | +0.54% | 123.8만 |
|---|
| 2025.11.06 | ₩51,939 | ₩55,896 | ₩51,939 | ₩54,466 | +4.86% | 156.3만 |
|---|
| 2025.11.05 | ₩53,356 | ₩54,880 | ₩49,360 | ₩50,296 | -5.74% | 182.2만 |
|---|
| 2025.11.04 | ₩52,193 | ₩55,000 | ₩49,614 | ₩54,172 | +3.79% | 112.1만 |
|---|
| 2025.11.03 | ₩53,690 | ₩55,802 | ₩52,982 | ₩55,080 | +2.59% | 106.6만 |
|---|
| 2025.10.31 | ₩53,771 | ₩54,265 | ₩52,982 | ₩53,436 | -0.62% | 114.4만 |
|---|
| 2025.10.30 | ₩53,851 | ₩55,642 | ₩53,223 | ₩54,038 | +0.35% | 110.3만 |
|---|
| 2025.10.29 | ₩53,129 | ₩55,722 | ₩51,886 | ₩54,733 | +3.02% | 80.4만 |
|---|
| 2025.10.28 | ₩53,757 | ₩54,265 | ₩52,701 | ₩52,982 | -1.44% | 81.9만 |
|---|
| 2025.10.27 | ₩53,904 | ₩55,294 | ₩53,690 | ₩54,613 | +1.31% | 99.4만 |
|---|
| 2025.10.24 | ₩54,439 | ₩55,655 | ₩53,289 | ₩53,356 | -1.99% | 130.8만 |
|---|
| 2025.10.23 | ₩50,643 | ₩54,492 | ₩50,336 | ₩53,837 | +6.31% | 142.5만 |
|---|
| 2025.10.22 | ₩47,636 | ₩49,721 | ₩47,008 | ₩49,293 | +3.48% | 114.8만 |
|---|
| 2025.10.21 | ₩47,408 | ₩47,408 | ₩46,139 | ₩46,967 | -0.93% | 79.8만 |
|---|
| 2025.10.20 | ₩47,556 | ₩48,411 | ₩47,489 | ₩47,876 | +0.67% | 58.7만 |
|---|
| 2025.10.17 | ₩46,460 | ₩48,571 | ₩46,125 | ₩47,181 | +1.55% | 100.4만 |
|---|
| 2025.10.16 | ₩47,462 | ₩47,636 | ₩45,217 | ₩45,511 | -4.11% | 85.3만 |
|---|
| 2025.10.15 | ₩48,959 | ₩49,400 | ₩46,807 | ₩47,462 | -3.06% | 88.1만 |
|---|
| 2025.10.14 | ₩47,074 | ₩49,453 | ₩47,074 | ₩48,291 | +2.58% | 63.5만 |
|---|
| 2025.10.13 | ₩45,417 | ₩47,716 | ₩44,682 | ₩47,662 | +4.94% | 90.9만 |
|---|
| 2025.10.10 | ₩47,596 | ₩48,291 | ₩44,388 | ₩44,481 | -6.54% | 113.8만 |
|---|