시장 데이터를 불러오는 중
전체 종목
프라임에너지 리소스 과거 주가
PrimeEnergy Resources Corporation - Common Stock · PNRG · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PrimeEnergy Resources Corporation - Common Stock · PNRG · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩285,582 | ₩292,332 | ₩284,566 | ₩287,212 | +0.57% | 5.5만 |
| 2026.10.08 | ₩282,039 | ₩286,130 | ₩277,388 | ₩282,708 | +0.24% | 8.4만 |
| 2026.10.07 | ₩278,457 | ₩284,900 | ₩276,425 | ₩280,128 | +0.60% | 6.3만 |
| 2026.10.06 | ₩277,094 | ₩284,312 | ₩276,359 | ₩281,037 | +1.42% | 13만 |
| 2026.10.05 | ₩272,215 | ₩280,783 | ₩268,044 | ₩280,262 | +2.96% | 5.6만 |
| 2026.10.02 | ₩266,227 | ₩278,805 | ₩266,227 | ₩273,565 | +2.76% | 3.3만 |
| 2026.10.01 | ₩264,810 | ₩272,522 | ₩264,542 | ₩269,234 | +1.67% | 4.6만 |
| 2026.09.30 | ₩267,042 | ₩270,009 | ₩263,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,994 |
| -1.14% |
| 3.7만 |
| 2026.09.29 | ₩273,471 | ₩274,100 | ₩266,721 | ₩266,721 | -2.47% | 3.5만 |
|---|
| 2026.09.28 | ₩279,834 | ₩279,941 | ₩273,645 | ₩276,399 | -1.23% | 5만 |
|---|
| 2026.09.25 | ₩279,473 | ₩283,095 | ₩274,019 | ₩278,925 | -0.20% | 8.7만 |
|---|
| 2026.09.24 | ₩268,980 | ₩286,397 | ₩268,178 | ₩281,839 | +4.78% | 15.9만 |
|---|
| 2026.09.23 | ₩270,464 | ₩270,464 | ₩257,859 | ₩262,885 | -2.80% | 17.9만 |
|---|
| 2026.09.22 | ₩277,227 | ₩277,227 | ₩266,320 | ₩266,467 | -3.88% | 16.7만 |
|---|
| 2026.09.21 | ₩280,369 | ₩282,039 | ₩276,826 | ₩278,684 | -0.60% | 9.2만 |
|---|
| 2026.09.18 | ₩282,267 | ₩287,760 | ₩278,350 | ₩282,320 | +0.02% | 9.3만 |
|---|
| 2026.09.17 | ₩279,353 | ₩283,684 | ₩276,238 | ₩283,684 | +1.55% | 7.1만 |
|---|
| 2026.09.16 | ₩281,037 | ₩281,358 | ₩274,714 | ₩277,923 | -1.11% | 5.3만 |
|---|
| 2026.09.15 | ₩280,061 | ₩291,396 | ₩280,061 | ₩285,248 | +1.85% | 9만 |
|---|
| 2026.09.14 | ₩283,938 | ₩288,616 | ₩281,211 | ₩281,892 | -0.72% | 5만 |
|---|
| 2026.09.11 | ₩282,427 | ₩286,504 | ₩279,660 | ₩282,187 | -0.09% | 5만 |
|---|
| 2026.09.10 | ₩291,263 | ₩291,276 | ₩284,031 | ₩286,731 | -1.56% | 9.2만 |
|---|
| 2026.09.09 | ₩292,265 | ₩293,201 | ₩286,076 | ₩287,239 | -1.72% | 7.2만 |
|---|
| 2026.09.08 | ₩290,527 | ₩297,438 | ₩281,331 | ₩288,081 | -0.84% | 17.1만 |
|---|
| 2026.09.04 | ₩287,400 | ₩290,755 | ₩279,420 | ₩290,527 | +1.09% | 7.5만 |
|---|
| 2026.09.03 | ₩288,776 | ₩295,393 | ₩284,138 | ₩287,854 | -0.32% | 7.3만 |
|---|
| 2026.09.02 | ₩288,268 | ₩298,815 | ₩287,400 | ₩288,776 | +0.18% | 7.6만 |
|---|
| 2026.09.01 | ₩285,248 | ₩293,936 | ₩280,810 | ₩291,182 | +2.08% | 20.5만 |
|---|
| 2026.08.31 | ₩288,496 | ₩288,496 | ₩280,342 | ₩282,146 | -2.20% | 17만 |
|---|
| 2026.08.28 | ₩275,811 | ₩281,224 | ₩271,613 | ₩280,302 | +1.63% | 16.1만 |
|---|
| 2026.08.27 | ₩279,513 | ₩283,336 | ₩273,257 | ₩281,358 | +0.66% | 8.3만 |
|---|
| 2026.08.26 | ₩270,557 | ₩284,913 | ₩270,397 | ₩279,085 | +3.15% | 12.2만 |
|---|
| 2026.08.25 | ₩273,739 | ₩287,373 | ₩265,291 | ₩276,840 | +1.13% | 7.3만 |
|---|
| 2026.08.24 | ₩279,580 | ₩283,296 | ₩273,097 | ₩276,653 | -1.05% | 10만 |
|---|
| 2026.08.21 | ₩283,202 | ₩288,723 | ₩280,730 | ₩284,245 | +0.37% | 6.9만 |
|---|
| 2026.08.20 | ₩285,622 | ₩292,599 | ₩283,483 | ₩286,009 | +0.14% | 8.6만 |
|---|
| 2026.08.19 | ₩287,159 | ₩294,671 | ₩280,943 | ₩285,181 | -0.69% | 13.9만 |
|---|
| 2026.08.18 | ₩277,281 | ₩286,852 | ₩266,855 | ₩284,325 | +2.54% | 14.7만 |
|---|
| 2026.08.17 | ₩269,742 | ₩304,268 | ₩269,060 | ₩281,505 | +4.36% | 21.6만 |
|---|
| 2026.08.14 | ₩266,908 | ₩268,659 | ₩257,979 | ₩268,646 | +0.65% | 4.5만 |
|---|
| 2026.08.13 | ₩263,192 | ₩268,900 | ₩256,776 | ₩261,441 | -0.67% | 6.8만 |
|---|
| 2026.08.12 | ₩261,802 | ₩269,301 | ₩253,047 | ₩267,202 | +2.06% | 9.3만 |
|---|
| 2026.08.11 | ₩266,801 | ₩269,207 | ₩259,169 | ₩260,465 | -2.37% | 5.2만 |
|---|
| 2026.08.10 | ₩250,387 | ₩264,930 | ₩249,959 | ₩264,222 | +5.53% | 5.4만 |
|---|
| 2026.08.07 | ₩244,532 | ₩249,424 | ₩243,343 | ₩246,350 | +0.74% | 3.7만 |
|---|
| 2026.08.06 | ₩251,349 | ₩252,579 | ₩244,265 | ₩244,265 | -2.82% | 6.6만 |
|---|
| 2026.08.05 | ₩245,495 | ₩252,018 | ₩241,150 | ₩249,545 | +1.65% | 8만 |
|---|
| 2026.08.04 | ₩241,952 | ₩251,149 | ₩241,952 | ₩249,264 | +3.02% | 7.8만 |
|---|
| 2026.08.03 | ₩241,966 | ₩255,333 | ₩239,667 | ₩248,141 | +2.55% | 9.3만 |
|---|
| 2026.07.31 | ₩242,701 | ₩248,382 | ₩240,910 | ₩246,083 | +1.39% | 8.8만 |
|---|
| 2026.07.30 | ₩249,558 | ₩249,558 | ₩238,263 | ₩241,485 | -3.24% | 7.7만 |
|---|
| 2026.07.29 | ₩250,761 | ₩253,301 | ₩240,923 | ₩246,430 | -1.73% | 7.5만 |
|---|
| 2026.07.28 | ₩243,022 | ₩249,424 | ₩238,076 | ₩241,471 | -0.64% | 6.3만 |
|---|
| 2026.07.27 | ₩247,927 | ₩247,927 | ₩240,522 | ₩243,236 | -1.89% | 9.2만 |
|---|
| 2026.07.24 | ₩250,788 | ₩254,210 | ₩248,221 | ₩250,226 | -0.22% | 2.9만 |
|---|
| 2026.07.23 | ₩262,644 | ₩265,665 | ₩252,739 | ₩254,290 | -3.18% | 10.1만 |
|---|
| 2026.07.22 | ₩257,632 | ₩265,411 | ₩254,678 | ₩258,514 | +0.34% | 8.6만 |
|---|
| 2026.07.21 | ₩250,507 | ₩255,640 | ₩248,168 | ₩253,782 | +1.31% | 8.4만 |
|---|
| 2026.07.20 | ₩250,988 | ₩254,196 | ₩244,479 | ₩250,280 | -0.28% | 8.2만 |
|---|
| 2026.07.17 | ₩252,900 | ₩256,629 | ₩243,423 | ₩249,304 | -1.42% | 4.5만 |
|---|
| 2026.07.16 | ₩251,724 | ₩257,097 | ₩247,647 | ₩249,050 | -1.06% | 6만 |
|---|
| 2026.07.15 | ₩253,595 | ₩254,410 | ₩245,682 | ₩251,831 | -0.70% | 7.2만 |
|---|
| 2026.07.14 | ₩243,302 | ₩252,432 | ₩243,302 | ₩251,630 | +3.42% | 5.9만 |
|---|
| 2026.07.13 | ₩241,926 | ₩248,622 | ₩241,404 | ₩243,864 | +0.80% | 5.9만 |
|---|
| 2026.07.10 | ₩240,375 | ₩240,375 | ₩227,236 | ₩236,846 | -1.47% | 5.7만 |
|---|
| 2026.07.09 | ₩243,530 | ₩244,051 | ₩237,662 | ₩239,827 | -1.52% | 8.5만 |
|---|
| 2026.07.08 | ₩245,949 | ₩249,866 | ₩234,855 | ₩247,179 | +0.50% | 9.9만 |
|---|
| 2026.07.07 | ₩233,665 | ₩241,351 | ₩232,983 | ₩241,017 | +3.15% | 4.6만 |
|---|
| 2026.07.06 | ₩234,561 | ₩237,515 | ₩230,430 | ₩233,825 | -0.31% | 9.4만 |
|---|
| 2026.07.02 | ₩230,363 | ₩236,191 | ₩229,401 | ₩231,647 | +0.56% | 4.9만 |
|---|
| 2026.07.01 | ₩225,297 | ₩238,196 | ₩225,297 | ₩227,302 | +0.89% | 4.3만 |
|---|
| 2026.06.30 | ₩231,379 | ₩234,066 | ₩215,272 | ₩223,079 | -3.59% | 9.9만 |
|---|
| 2026.06.29 | ₩232,435 | ₩235,109 | ₩224,028 | ₩227,957 | -1.93% | 6.4만 |
|---|
| 2026.06.26 | ₩229,187 | ₩235,229 | ₩225,698 | ₩233,398 | +1.84% | 6.7만 |
|---|
| 2026.06.25 | ₩226,701 | ₩233,558 | ₩223,373 | ₩228,305 | +0.71% | 4.6만 |
|---|
| 2026.06.24 | ₩224,589 | ₩235,122 | ₩223,226 | ₩229,735 | +2.29% | 9.1만 |
|---|
| 2026.06.23 | ₩234,534 | ₩236,258 | ₩224,188 | ₩230,791 | -1.60% | 4.5만 |
|---|
| 2026.06.22 | ₩254,638 | ₩254,638 | ₩229,815 | ₩237,287 | -6.81% | 9.5만 |
|---|
| 2026.06.18 | ₩239,720 | ₩239,720 | ₩227,543 | ₩234,307 | -2.26% | 7.7만 |
|---|
| 2026.06.17 | ₩236,472 | ₩241,565 | ₩233,839 | ₩236,927 | +0.19% | 11.8만 |
|---|
| 2026.06.16 | ₩238,063 | ₩238,063 | ₩227,770 | ₩235,924 | -0.90% | 4.6만 |
|---|
| 2026.06.15 | ₩241,886 | ₩245,374 | ₩229,495 | ₩238,063 | -1.58% | 5.9만 |
|---|
| 2026.06.12 | ₩257,953 | ₩265,331 | ₩250,734 | ₩254,851 | -1.20% | 3.6만 |
|---|
| 2026.06.11 | ₩249,986 | ₩254,945 | ₩246,724 | ₩250,120 | +0.05% | 3.9만 |
|---|
| 2026.06.10 | ₩253,648 | ₩263,032 | ₩253,608 | ₩255,934 | +0.90% | 3만 |
|---|
| 2026.06.09 | ₩247,820 | ₩248,168 | ₩239,266 | ₩246,003 | -0.73% | 3.8만 |
|---|
| 2026.06.08 | ₩245,414 | ₩253,969 | ₩244,893 | ₩253,836 | +3.43% | 4.9만 |
|---|
| 2026.06.05 | ₩246,604 | ₩252,044 | ₩243,904 | ₩245,414 | -0.48% | 2.7만 |
|---|
| 2026.06.04 | ₩240,937 | ₩248,235 | ₩240,937 | ₩246,684 | +2.39% | 2.8만 |
|---|
| 2026.06.03 | ₩245,388 | ₩249,505 | ₩240,549 | ₩246,136 | +0.31% | 6.3만 |
|---|
| 2026.06.02 | ₩240,028 | ₩253,969 | ₩240,028 | ₩244,024 | +1.67% | 3.9만 |
|---|
| 2026.06.01 | ₩223,172 | ₩247,513 | ₩223,172 | ₩243,677 | +9.19% | 5.8만 |
|---|
| 2026.05.29 | ₩236,606 | ₩236,940 | ₩209,190 | ₩220,044 | -7.00% | 11.8만 |
|---|
| 2026.05.28 | ₩309,842 | ₩309,842 | ₩235,269 | ₩236,579 | -23.65% | 8.7만 |
|---|
| 2026.05.27 | ₩333,221 | ₩333,221 | ₩310,324 | ₩310,858 | -6.71% | 3.4만 |
|---|
| 2026.05.26 | ₩348,192 | ₩351,694 | ₩330,561 | ₩333,488 | -4.22% | 3.4만 |
|---|
| 2026.05.22 | ₩328,355 | ₩346,521 | ₩328,355 | ₩346,521 | +5.53% | 5.2만 |
|---|
| 2026.05.21 | ₩324,359 | ₩336,095 | ₩319,066 | ₩331,457 | +2.19% | 4만 |
|---|
| 2026.05.20 | ₩344,048 | ₩356,225 | ₩312,783 | ₩328,797 | -4.43% | 11.6만 |
|---|
| 2026.05.19 | ₩368,737 | ₩372,800 | ₩351,012 | ₩354,087 | -3.97% | 8.5만 |
|---|
| 2026.05.18 | ₩358,444 | ₩367,908 | ₩358,444 | ₩364,366 | +1.65% | 2.8만 |
|---|
| 2026.05.15 | ₩339,169 | ₩358,444 | ₩338,314 | ₩358,444 | +5.68% | 3.3만 |
|---|
| 2026.05.14 | ₩335,961 | ₩342,190 | ₩332,165 | ₩338,661 | +0.80% | 3만 |
|---|
| 2026.05.13 | ₩332,031 | ₩336,175 | ₩316,352 | ₩336,175 | +1.25% | 2.8만 |
|---|
| 2026.05.12 | ₩322,822 | ₩335,039 | ₩307,637 | ₩335,039 | +3.78% | 3.5만 |
|---|
| 2026.05.11 | ₩322,086 | ₩331,497 | ₩315,523 | ₩321,057 | -0.32% | 4.9만 |
|---|
| 2026.05.08 | ₩308,292 | ₩321,472 | ₩300,312 | ₩319,533 | +3.65% | 3.7만 |
|---|
| 2026.05.07 | ₩301,034 | ₩309,896 | ₩296,035 | ₩304,763 | +1.24% | 2.7만 |
|---|
| 2026.05.06 | ₩305,712 | ₩308,519 | ₩288,442 | ₩308,506 | +0.91% | 8.1만 |
|---|
| 2026.05.05 | ₩302,397 | ₩317,194 | ₩299,804 | ₩312,476 | +3.33% | 4.2만 |
|---|
| 2026.05.04 | ₩292,559 | ₩307,436 | ₩287,386 | ₩305,619 | +4.46% | 6만 |
|---|
| 2026.05.01 | ₩292,252 | ₩301,796 | ₩277,441 | ₩289,298 | -1.01% | 5.5만 |
|---|
| 2026.04.30 | ₩278,818 | ₩296,195 | ₩275,329 | ₩296,195 | +6.23% | 2.7만 |
|---|
| 2026.04.29 | ₩287,306 | ₩290,527 | ₩276,880 | ₩286,103 | -0.42% | 8.4만 |
|---|
| 2026.04.28 | ₩293,014 | ₩297,505 | ₩280,181 | ₩282,761 | -3.50% | 7만 |
|---|
| 2026.04.27 | ₩311,781 | ₩321,472 | ₩291,022 | ₩293,014 | -6.02% | 7만 |
|---|
| 2026.04.24 | ₩310,965 | ₩317,595 | ₩298,106 | ₩307,436 | -1.13% | 8.9만 |
|---|
| 2026.04.23 | ₩302,370 | ₩315,122 | ₩294,070 | ₩313,010 | +3.52% | 6.1만 |
|---|
| 2026.04.22 | ₩287,119 | ₩300,579 | ₩280,462 | ₩297,906 | +3.76% | 9.7만 |
|---|
| 2026.04.21 | ₩261,695 | ₩290,728 | ₩261,187 | ₩287,119 | +9.71% | 13.2만 |
|---|
| 2026.04.20 | ₩270,798 | ₩275,864 | ₩265,906 | ₩266,962 | -1.42% | 4.5만 |
|---|
| 2026.04.17 | ₩263,059 | ₩269,648 | ₩238,785 | ₩267,737 | +1.78% | 8.2만 |
|---|
| 2026.04.16 | ₩255,707 | ₩279,246 | ₩255,707 | ₩275,557 | +7.76% | 4.5만 |
|---|
| 2026.04.15 | ₩264,729 | ₩265,411 | ₩251,323 | ₩256,736 | -3.02% | 4.1만 |
|---|
| 2026.04.14 | ₩288,014 | ₩288,014 | ₩264,636 | ₩264,796 | -8.06% | 5.9만 |
|---|
| 2026.04.13 | ₩298,748 | ₩303,426 | ₩278,497 | ₩290,180 | -2.87% | 12.5만 |
|---|
| 2026.04.10 | ₩301,475 | ₩302,691 | ₩293,535 | ₩294,644 | -2.27% | 14만 |
|---|
| 2026.04.09 | ₩307,971 | ₩311,179 | ₩296,061 | ₩298,735 | -3.00% | 10.1만 |
|---|
| 2026.04.08 | ₩304,095 | ₩309,722 | ₩285,528 | ₩307,637 | +1.16% | 20만 |
|---|
| 2026.04.07 | ₩320,135 | ₩333,502 | ₩320,135 | ₩326,284 | +1.92% | 19.5만 |
|---|
| 2026.04.06 | ₩309,334 | ₩319,667 | ₩304,776 | ₩318,932 | +3.10% | 15만 |
|---|
| 2026.04.02 | ₩309,482 | ₩320,803 | ₩295,861 | ₩312,997 | +1.14% | 8.8만 |
|---|
| 2026.04.01 | ₩309,174 | ₩309,174 | ₩291,410 | ₩306,969 | -0.71% | 7.5만 |
|---|
| 2026.03.31 | ₩320,068 | ₩323,624 | ₩303,119 | ₩311,246 | -2.76% | 10.4만 |
|---|
| 2026.03.30 | ₩326,979 | ₩326,979 | ₩310,377 | ₩314,160 | -3.92% | 3.1만 |
|---|
| 2026.03.27 | ₩305,939 | ₩321,365 | ₩305,538 | ₩321,365 | +5.04% | 6.2만 |
|---|
| 2026.03.26 | ₩299,550 | ₩307,436 | ₩296,141 | ₩303,440 | +1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩296,128 | ₩300,071 | ₩288,736 | ₩298,721 | +0.88% | 2.1만 |
|---|
| 2026.03.24 | ₩292,693 | ₩306,527 | ₩283,042 | ₩300,272 | +2.59% | 4.4만 |
|---|
| 2026.03.23 | ₩286,918 | ₩295,994 | ₩284,579 | ₩293,161 | +2.18% | 3.5만 |
|---|
| 2026.03.20 | ₩292,412 | ₩299,684 | ₩286,464 | ₩288,456 | -1.35% | 9.1만 |
|---|
| 2026.03.19 | ₩291,370 | ₩300,753 | ₩290,006 | ₩291,958 | +0.20% | 5.7만 |
|---|
| 2026.03.18 | ₩282,106 | ₩293,415 | ₩282,106 | ₩291,490 | +3.33% | 5만 |
|---|
| 2026.03.17 | ₩287,386 | ₩295,206 | ₩283,269 | ₩284,379 | -1.05% | 4.5만 |
|---|
| 2026.03.16 | ₩277,094 | ₩284,699 | ₩270,277 | ₩277,014 | -0.03% | 2.5만 |
|---|
| 2026.03.13 | ₩281,398 | ₩281,398 | ₩274,902 | ₩274,902 | -2.31% | 2.7만 |
|---|
| 2026.03.12 | ₩280,689 | ₩292,599 | ₩278,711 | ₩283,363 | +0.95% | 6.4만 |
|---|
| 2026.03.11 | ₩269,034 | ₩284,245 | ₩261,508 | ₩281,264 | +4.55% | 2.7만 |
|---|
| 2026.03.10 | ₩266,935 | ₩280,703 | ₩266,935 | ₩270,544 | +1.35% | 3.1만 |
|---|
| 2026.03.09 | ₩280,676 | ₩284,699 | ₩266,561 | ₩269,595 | -3.95% | 2.2만 |
|---|
| 2026.03.06 | ₩283,309 | ₩284,980 | ₩276,826 | ₩278,150 | -1.82% | 6.1만 |
|---|
| 2026.03.05 | ₩274,688 | ₩288,723 | ₩274,688 | ₩281,077 | +2.33% | 7.4만 |
|---|
| 2026.03.04 | ₩265,772 | ₩272,696 | ₩260,479 | ₩272,509 | +2.53% | 6.7만 |
|---|
| 2026.03.03 | ₩275,476 | ₩278,711 | ₩267,336 | ₩269,274 | -2.25% | 2.6만 |
|---|
| 2026.03.02 | ₩273,097 | ₩276,693 | ₩269,274 | ₩274,928 | +0.67% | 9.1만 |
|---|
| 2026.02.27 | ₩246,885 | ₩265,866 | ₩244,612 | ₩265,866 | +7.69% | 4.6만 |
|---|
| 2026.02.26 | ₩242,233 | ₩248,756 | ₩237,394 | ₩245,013 | +1.15% | 2.9만 |
|---|
| 2026.02.25 | ₩251,844 | ₩251,844 | ₩240,896 | ₩245,815 | -2.39% | 4.1만 |
|---|
| 2026.02.24 | ₩247,353 | ₩252,900 | ₩240,068 | ₩245,575 | -0.72% | 3.6만 |
|---|
| 2026.02.23 | ₩253,221 | ₩257,057 | ₩243,837 | ₩245,922 | -2.88% | 3.9만 |
|---|
| 2026.02.20 | ₩239,693 | ₩252,967 | ₩234,427 | ₩251,349 | +4.86% | 7만 |
|---|
| 2026.02.19 | ₩233,344 | ₩246,604 | ₩230,671 | ₩243,984 | +4.56% | 6.9만 |
|---|
| 2026.02.18 | ₩227,877 | ₩233,478 | ₩227,637 | ₩232,168 | +1.88% | 4.1만 |
|---|
| 2026.02.17 | ₩232,823 | ₩240,589 | ₩223,560 | ₩223,894 | -3.84% | 4.2만 |
|---|
| 2026.02.13 | ₩233,919 | ₩240,108 | ₩229,722 | ₩229,789 | -1.77% | 2.2만 |
|---|
| 2026.02.12 | ₩262,898 | ₩262,898 | ₩230,684 | ₩234,320 | -10.87% | 5.1만 |
|---|
| 2026.02.11 | ₩256,014 | ₩267,136 | ₩256,014 | ₩263,593 | +2.96% | 8.4만 |
|---|
| 2026.02.10 | ₩257,070 | ₩258,260 | ₩246,684 | ₩253,435 | -1.41% | 9.4만 |
|---|
| 2026.02.09 | ₩260,586 | ₩271,105 | ₩257,939 | ₩257,939 | -1.02% | 4.8만 |
|---|
| 2026.02.06 | ₩255,640 | ₩261,668 | ₩252,606 | ₩258,019 | +0.93% | 4.5만 |
|---|
| 2026.02.05 | ₩251,510 | ₩253,969 | ₩244,586 | ₩253,969 | +0.98% | 6.8만 |
|---|
| 2026.02.04 | ₩242,915 | ₩256,175 | ₩242,300 | ₩255,306 | +5.10% | 3.8만 |
|---|
| 2026.02.03 | ₩235,617 | ₩242,795 | ₩231,901 | ₩242,340 | +2.85% | 5.8만 |
|---|
| 2026.02.02 | ₩239,065 | ₩242,206 | ₩228,706 | ₩234,186 | -2.04% | 5.8만 |
|---|
| 2026.01.30 | ₩242,768 | ₩246,417 | ₩238,891 | ₩244,733 | +0.81% | 5.7만 |
|---|
| 2026.01.29 | ₩247,286 | ₩256,643 | ₩243,516 | ₩244,586 | -1.09% | 6.6만 |
|---|
| 2026.01.28 | ₩235,189 | ₩244,880 | ₩235,109 | ₩243,503 | +3.54% | 4.6만 |
|---|
| 2026.01.27 | ₩231,713 | ₩237,742 | ₩231,713 | ₩235,229 | +1.52% | 3만 |
|---|
| 2026.01.26 | ₩230,256 | ₩231,660 | ₩226,273 | ₩229,922 | -0.15% | 5.6만 |
|---|
| 2026.01.23 | ₩230,911 | ₩237,702 | ₩229,027 | ₩229,842 | -0.46% | 2.9만 |
|---|
| 2026.01.22 | ₩237,555 | ₩239,346 | ₩224,749 | ₩225,284 | -5.17% | 3.9만 |
|---|
| 2026.01.21 | ₩232,810 | ₩238,089 | ₩231,460 | ₩236,806 | +1.72% | 8.6만 |
|---|
| 2026.01.20 | ₩224,549 | ₩230,845 | ₩218,226 | ₩229,628 | +2.26% | 7만 |
|---|
| 2026.01.16 | ₩229,227 | ₩234,480 | ₩225,150 | ₩226,300 | -1.28% | 3.1만 |
|---|
| 2026.01.15 | ₩236,004 | ₩236,405 | ₩226,674 | ₩228,973 | -2.98% | 4.9만 |
|---|
| 2026.01.14 | ₩240,602 | ₩248,622 | ₩236,512 | ₩238,089 | -1.04% | 4.6만 |
|---|
| 2026.01.13 | ₩240,001 | ₩249,545 | ₩239,199 | ₩239,734 | -0.11% | 6.9만 |
|---|
| 2026.01.12 | ₩235,055 | ₩247,045 | ₩235,055 | ₩243,543 | +3.61% | 4.4만 |
|---|
| 2026.01.09 | ₩227,396 | ₩236,472 | ₩222,183 | ₩234,895 | +3.30% | 10.9만 |
|---|
| 2026.01.08 | ₩218,146 | ₩223,373 | ₩218,146 | ₩221,889 | +1.72% | 3.9만 |
|---|
| 2026.01.07 | ₩224,268 | ₩228,639 | ₩218,400 | ₩220,913 | -1.50% | 4.9만 |
|---|
| 2026.01.06 | ₩220,632 | ₩233,077 | ₩220,632 | ₩221,381 | +0.34% | 9.6만 |
|---|
| 2026.01.05 | ₩241,979 | ₩241,979 | ₩226,006 | ₩230,845 | -4.60% | 9.3만 |
|---|
| 2026.01.02 | ₩228,586 | ₩239,707 | ₩226,460 | ₩239,333 | +4.70% | 7.5만 |
|---|
| 2025.12.31 | ₩237,809 | ₩241,217 | ₩227,850 | ₩228,572 | -3.88% | 9.5만 |
|---|
| 2025.12.30 | ₩238,089 | ₩241,645 | ₩234,681 | ₩235,777 | -0.97% | 4.6만 |
|---|
| 2025.12.29 | ₩241,939 | ₩244,519 | ₩237,755 | ₩237,835 | -1.70% | 3.2만 |
|---|
| 2025.12.26 | ₩239,092 | ₩245,709 | ₩232,315 | ₩234,774 | -1.81% | 10.9만 |
|---|
| 2025.12.24 | ₩238,771 | ₩244,933 | ₩234,815 | ₩241,819 | +1.28% | 1.7만 |
|---|
| 2025.12.23 | ₩236,445 | ₩241,525 | ₩235,777 | ₩236,753 | +0.13% | 5.1만 |
|---|
| 2025.12.22 | ₩228,211 | ₩237,835 | ₩228,211 | ₩237,528 | +4.08% | 7.5만 |
|---|
| 2025.12.19 | ₩224,308 | ₩234,788 | ₩223,787 | ₩225,164 | +0.38% | 11.7만 |
|---|
| 2025.12.18 | ₩224,215 | ₩225,658 | ₩221,354 | ₩223,439 | -0.35% | 3.6만 |
|---|
| 2025.12.17 | ₩224,335 | ₩227,463 | ₩220,953 | ₩226,099 | +0.79% | 4.5만 |
|---|
| 2025.12.16 | ₩219,349 | ₩223,760 | ₩217,652 | ₩222,170 | +1.29% | 2.2만 |
|---|
| 2025.12.15 | ₩231,927 | ₩234,627 | ₩221,247 | ₩223,332 | -3.71% | 4.8만 |
|---|
| 2025.12.12 | ₩249,625 | ₩249,906 | ₩230,457 | ₩231,700 | -7.18% | 5.6만 |
|---|
| 2025.12.11 | ₩253,969 | ₩257,324 | ₩246,404 | ₩246,631 | -2.89% | 3.3만 |
|---|
| 2025.12.10 | ₩256,629 | ₩256,643 | ₩246,470 | ₩254,477 | -0.84% | 4.4만 |
|---|
| 2025.12.09 | ₩244,840 | ₩258,915 | ₩244,840 | ₩256,856 | +4.91% | 4.7만 |
|---|
| 2025.12.08 | ₩244,759 | ₩255,907 | ₩244,064 | ₩247,286 | +1.03% | 2.6만 |
|---|
| 2025.12.05 | ₩254,638 | ₩265,505 | ₩253,060 | ₩253,969 | -0.26% | 2.8만 |
|---|
| 2025.12.04 | ₩251,269 | ₩261,655 | ₩250,414 | ₩257,725 | +2.57% | 3.5만 |
|---|
| 2025.12.03 | ₩245,080 | ₩251,176 | ₩241,084 | ₩249,986 | +2.00% | 3.3만 |
|---|
| 2025.12.02 | ₩241,819 | ₩245,281 | ₩238,263 | ₩242,006 | +0.08% | 6.5만 |
|---|
| 2025.12.01 | ₩244,305 | ₩249,772 | ₩233,478 | ₩242,514 | -0.73% | 8만 |
|---|
| 2025.11.28 | ₩231,393 | ₩245,428 | ₩222,437 | ₩245,428 | +6.07% | 4만 |
|---|
| 2025.11.26 | ₩224,028 | ₩234,414 | ₩224,028 | ₩232,876 | +3.95% | 2만 |
|---|
| 2025.11.25 | ₩220,619 | ₩224,028 | ₩205,929 | ₩224,028 | +1.54% | 4.6만 |
|---|
| 2025.11.24 | ₩203,362 | ₩224,549 | ₩198,871 | ₩220,432 | +8.39% | 6.3만 |
|---|
| 2025.11.21 | ₩195,169 | ₩202,200 | ₩195,142 | ₩200,783 | +2.88% | 5만 |
|---|
| 2025.11.20 | ₩193,271 | ₩204,245 | ₩193,271 | ₩195,476 | +1.14% | 6.2만 |
|---|
| 2025.11.19 | ₩187,924 | ₩194,420 | ₩184,475 | ₩190,343 | +1.29% | 4.6만 |
|---|
| 2025.11.18 | ₩181,722 | ₩193,391 | ₩179,382 | ₩193,150 | +6.29% | 2.5만 |
|---|
| 2025.11.17 | ₩186,908 | ₩186,908 | ₩178,313 | ₩180,813 | -3.26% | 4.7만 |
|---|
| 2025.11.14 | ₩189,715 | ₩192,736 | ₩181,027 | ₩186,560 | -1.66% | 6.5만 |
|---|
| 2025.11.13 | ₩188,793 | ₩194,554 | ₩186,721 | ₩190,022 | +0.65% | 3.8만 |
|---|
| 2025.11.12 | ₩192,549 | ₩197,281 | ₩186,975 | ₩187,763 | -2.49% | 3만 |
|---|
| 2025.11.11 | ₩192,482 | ₩198,029 | ₩189,113 | ₩195,169 | +1.40% | 6.7만 |
|---|
| 2025.11.10 | ₩184,448 | ₩194,006 | ₩182,323 | ₩191,520 | +3.83% | 8.3만 |
|---|
| 2025.11.07 | ₩178,754 | ₩187,175 | ₩176,161 | ₩183,900 | +2.88% | 6.4만 |
|---|
| 2025.11.06 | ₩177,765 | ₩181,855 | ₩177,752 | ₩178,220 | +0.26% | 2.9만 |
|---|
| 2025.11.05 | ₩180,773 | ₩181,147 | ₩176,589 | ₩178,313 | -1.36% | 2.3만 |
|---|
| 2025.11.04 | ₩176,562 | ₩181,374 | ₩174,704 | ₩177,952 | +0.79% | 6.4만 |
|---|
| 2025.11.03 | ₩183,499 | ₩184,502 | ₩178,567 | ₩180,652 | -1.55% | 4.8만 |
|---|
| 2025.10.31 | ₩175,118 | ₩184,034 | ₩173,915 | ₩180,773 | +3.23% | 9만 |
|---|
| 2025.10.30 | ₩171,443 | ₩176,709 | ₩168,956 | ₩175,720 | +2.49% | 4.3만 |
|---|
| 2025.10.29 | ₩175,707 | ₩185,758 | ₩170,039 | ₩172,325 | -1.92% | 6.9만 |
|---|
| 2025.10.28 | ₩202,814 | ₩202,921 | ₩172,164 | ₩176,201 | -13.12% | 10.5만 |
|---|
| 2025.10.27 | ₩211,449 | ₩212,532 | ₩201,184 | ₩202,360 | -4.30% | 19.7만 |
|---|
| 2025.10.24 | ₩215,566 | ₩217,398 | ₩207,573 | ₩209,177 | -2.96% | 9.8만 |
|---|
| 2025.10.23 | ₩210,086 | ₩217,384 | ₩208,910 | ₩213,789 | +1.76% | 13.1만 |
|---|
| 2025.10.22 | ₩204,793 | ₩208,255 | ₩202,186 | ₩206,878 | +1.02% | 17.4만 |
|---|
| 2025.10.21 | ₩214,885 | ₩214,885 | ₩203,563 | ₩204,552 | -4.81% | 13.3만 |
|---|
| 2025.10.20 | ₩205,247 | ₩214,403 | ₩205,247 | ₩212,398 | +3.48% | 16.9만 |
|---|
| 2025.10.17 | ₩209,672 | ₩213,040 | ₩204,285 | ₩206,758 | -1.39% | 19.2만 |
|---|
| 2025.10.16 | ₩221,127 | ₩221,876 | ₩205,007 | ₩209,057 | -5.46% | 18만 |
|---|
| 2025.10.15 | ₩217,946 | ₩226,407 | ₩209,872 | ₩218,240 | +0.13% | 24.5만 |
|---|
| 2025.10.14 | ₩209,618 | ₩220,245 | ₩207,052 | ₩217,892 | +3.95% | 10만 |
|---|
| 2025.10.13 | ₩204,312 | ₩213,160 | ₩200,328 | ₩212,198 | +3.86% | 20.6만 |
|---|
| 2025.10.10 | ₩214,804 | ₩217,104 | ₩199,459 | ₩200,475 | -6.67% | 19만 |
|---|