시장 데이터를 불러오는 중
전체 종목
프리모리스 서비시스 과거 주가
Primoris Services Corporation Common Stock · PRIM · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Primoris Services Corporation Common Stock · PRIM · NYSE
주요 사업 분야는 상하수도·통신·전력 인프라 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,542 | ₩114,620 | ₩110,477 | ₩112,099 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,425 | ₩111,174 | ₩104,925 | ₩110,839 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,630 | ₩111,697 | ₩106,950 | ₩110,168 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,827 | ₩117,798 | ₩108,827 | ₩113,936 | +4.69% | 175.6만 |
| 2026.10.05 | ₩106,119 | ₩109,417 | ₩101,466 | ₩108,036 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,786 | ₩106,226 | ₩103,088 | ₩106,038 | +2.17% | 152.5만 |
| 2026.10.01 | ₩100,192 | ₩102,887 | ₩97,752 | ₩102,244 | +2.05% | 134.8만 |
| 2026.09.30 | ₩99,991 | ₩102,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,924 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,382 | ₩104,510 | ₩97,886 | ₩99,602 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,719 | ₩97,591 | ₩94,547 | ₩95,365 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,323 | ₩97,993 | ₩93,997 | ₩97,416 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,859 | ₩99,414 | ₩96,773 | ₩96,880 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,391 | ₩103,571 | ₩99,240 | ₩99,388 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,397 | ₩104,335 | ₩101,600 | ₩102,337 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩104,979 | ₩105,086 | ₩102,472 | ₩103,129 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,866 | ₩104,389 | ₩101,399 | ₩103,424 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,971 | ₩107,192 | ₩100,728 | ₩102,700 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,483 | ₩104,952 | ₩101,828 | ₩103,169 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,943 | ₩105,462 | ₩100,930 | ₩102,874 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩97,215 | ₩100,273 | ₩95,754 | ₩99,455 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,307 | ₩102,619 | ₩99,133 | ₩100,943 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,537 | ₩100,326 | ₩96,598 | ₩97,845 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,696 | ₩102,029 | ₩98,958 | ₩99,025 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,305 | ₩103,598 | ₩100,474 | ₩101,171 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,548 | ₩100,997 | ₩98,154 | ₩99,803 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩100,165 | ₩101,225 | ₩98,355 | ₩98,677 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,800 | ₩101,345 | ₩96,598 | ₩99,548 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,687 | ₩98,140 | ₩94,024 | ₩96,880 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,618 | ₩98,234 | ₩96,049 | ₩96,692 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,431 | ₩103,222 | ₩97,765 | ₩98,047 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,481 | ₩106,481 | ₩102,110 | ₩103,249 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,286 | ₩105,073 | ₩99,186 | ₩104,832 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,464 | ₩104,121 | ₩98,985 | ₩100,299 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,123 | ₩102,136 | ₩99,388 | ₩100,755 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,594 | ₩107,594 | ₩103,343 | ₩103,491 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,320 | ₩108,358 | ₩105,060 | ₩106,253 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,487 | ₩107,634 | ₩104,175 | ₩107,178 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,653 | ₩110,423 | ₩106,602 | ₩107,004 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,252 | ₩114,781 | ₩111,027 | ₩111,362 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,345 | ₩112,421 | ₩108,144 | ₩111,697 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩109,015 | ₩109,766 | ₩106,521 | ₩108,439 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,609 | ₩113,950 | ₩109,042 | ₩109,230 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,283 | ₩114,325 | ₩109,283 | ₩110,168 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,300 | ₩113,038 | ₩108,009 | ₩108,278 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,134 | ₩112,703 | ₩106,374 | ₩110,799 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,858 | ₩113,427 | ₩107,500 | ₩107,567 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩121,995 | ₩123,698 | ₩110,906 | ₩111,831 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,555 | ₩122,491 | ₩118,200 | ₩121,821 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,549 | ₩118,696 | ₩110,584 | ₩117,785 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩116,994 | ₩117,905 | ₩111,509 | ₩113,185 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,272 | ₩114,888 | ₩106,977 | ₩114,848 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,810 | ₩106,561 | ₩100,112 | ₩100,246 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,394 | ₩112,971 | ₩104,201 | ₩105,797 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,329 | ₩119,649 | ₩111,027 | ₩114,687 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,306 | ₩122,652 | ₩115,304 | ₩116,001 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,340 | ₩123,470 | ₩119,099 | ₩121,526 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,639 | ₩121,070 | ₩115,639 | ₩120,037 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,980 | ₩119,769 | ₩114,218 | ₩117,731 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩116,994 | ₩119,474 | ₩115,291 | ₩116,176 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,653 | ₩119,514 | ₩113,400 | ₩115,264 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,817 | ₩120,480 | ₩117,074 | ₩118,013 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,627 | ₩122,666 | ₩119,233 | ₩121,579 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,524 | ₩119,876 | ₩115,907 | ₩118,844 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,438 | ₩117,369 | ₩113,480 | ₩114,271 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩119,085 | ₩119,340 | ₩115,907 | ₩116,122 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,631 | ₩125,280 | ₩119,689 | ₩119,917 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,835 | ₩120,520 | ₩114,674 | ₩120,011 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,804 | ₩120,252 | ₩113,547 | ₩116,618 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,562 | ₩122,250 | ₩118,536 | ₩120,949 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,717 | ₩126,715 | ₩116,725 | ₩118,267 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,397 | ₩129,410 | ₩123,738 | ₩124,623 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,215 | ₩133,138 | ₩127,104 | ₩132,910 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩131,033 | ₩131,502 | ₩124,476 | ₩130,389 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,192 | ₩132,119 | ₩123,376 | ₩124,851 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,669 | ₩129,357 | ₩121,445 | ₩127,895 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,762 | ₩128,874 | ₩111,898 | ₩124,288 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,835 | ₩116,095 | ₩87,159 | ₩113,909 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,758 | ₩146,252 | ₩134,439 | ₩145,273 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,408 | ₩140,540 | ₩134,211 | ₩135,833 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,695 | ₩141,626 | ₩136,061 | ₩136,316 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩138,113 | ₩143,208 | ₩137,550 | ₩138,475 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,772 | ₩138,274 | ₩129,088 | ₩135,887 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,755 | ₩134,063 | ₩124,972 | ₩132,280 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,715 | ₩129,062 | ₩117,195 | ₩126,715 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,220 | ₩139,467 | ₩125,066 | ₩125,884 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,636 | ₩160,425 | ₩134,224 | ₩139,320 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩166,017 | ₩168,900 | ₩159,165 | ₩164,689 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,589 | ₩174,317 | ₩163,308 | ₩163,375 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,218 | ₩172,265 | ₩163,590 | ₩171,139 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩164,193 | ₩171,635 | ₩160,707 | ₩169,382 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,408 | ₩167,907 | ₩161,243 | ₩166,687 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩165,199 | ₩168,390 | ₩161,377 | ₩162,839 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,225 | ₩172,239 | ₩161,002 | ₩168,658 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩174,210 | ₩175,296 | ₩166,808 | ₩169,771 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,974 | ₩181,920 | ₩168,216 | ₩175,162 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,902 | ₩174,625 | ₩157,958 | ₩173,459 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,612 | ₩160,841 | ₩144,160 | ₩157,623 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,658 | ₩148,236 | ₩140,500 | ₩147,499 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,677 | ₩146,373 | ₩142,578 | ₩143,061 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,187 | ₩145,474 | ₩138,890 | ₩140,392 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,805 | ₩150,717 | ₩144,227 | ₩145,662 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,501 | ₩154,177 | ₩148,987 | ₩151,964 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩152,165 | ₩159,272 | ₩152,058 | ₩154,901 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,460 | ₩155,799 | ₩149,081 | ₩151,441 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩151,079 | ₩155,504 | ₩148,840 | ₩151,924 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,618 | ₩155,638 | ₩141,371 | ₩153,386 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩145,085 | ₩147,512 | ₩139,239 | ₩140,526 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,852 | ₩148,317 | ₩136,182 | ₩144,790 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩172,158 | ₩179,479 | ₩131,529 | ₩135,739 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩261,113 | ₩275,555 | ₩259,116 | ₩272,095 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩243,266 | ₩250,882 | ₩237,607 | ₩248,804 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,588 | ₩246,726 | ₩237,299 | ₩241,831 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,294 | ₩243,226 | ₩227,511 | ₩242,904 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,968 | ₩229,200 | ₩222,469 | ₩222,683 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩227,189 | ₩228,235 | ₩219,760 | ₩226,532 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,635 | ₩234,430 | ₩226,062 | ₩231,976 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,955 | ₩235,422 | ₩228,208 | ₩230,098 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,673 | ₩236,910 | ₩227,993 | ₩231,345 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩225,003 | ₩230,340 | ₩223,287 | ₩230,139 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,570 | ₩223,930 | ₩218,486 | ₩220,806 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩222,120 | ₩223,327 | ₩215,094 | ₩220,873 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,502 | ₩224,587 | ₩214,557 | ₩220,994 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,743 | ₩219,130 | ₩209,958 | ₩211,674 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩218,030 | ₩221,557 | ₩215,375 | ₩217,923 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,517 | ₩223,086 | ₩217,883 | ₩222,898 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩215,080 | ₩221,155 | ₩213,874 | ₩219,774 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,936 | ₩221,007 | ₩215,362 | ₩216,073 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,950 | ₩221,718 | ₩209,703 | ₩219,519 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩209,127 | ₩214,544 | ₩207,115 | ₩209,972 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,771 | ₩201,417 | ₩195,074 | ₩199,727 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,407 | ₩199,955 | ₩191,749 | ₩196,683 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,959 | ₩205,493 | ₩193,680 | ₩198,212 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,764 | ₩207,303 | ₩195,530 | ₩202,033 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,586 | ₩195,745 | ₩182,818 | ₩191,802 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,256 | ₩194,256 | ₩177,803 | ₩180,217 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩188,195 | ₩195,222 | ₩188,195 | ₩192,419 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩197,099 | ₩199,097 | ₩187,056 | ₩188,531 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,875 | ₩202,597 | ₩197,488 | ₩200,330 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩190,073 | ₩198,145 | ₩187,860 | ₩197,193 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,346 | ₩197,112 | ₩190,716 | ₩191,199 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,931 | ₩192,526 | ₩182,818 | ₩186,144 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,847 | ₩194,484 | ₩179,573 | ₩191,856 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,812 | ₩190,569 | ₩183,234 | ₩185,420 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,287 | ₩192,433 | ₩185,473 | ₩188,396 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,362 | ₩189,925 | ₩182,362 | ₩189,536 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,922 | ₩182,269 | ₩172,990 | ₩179,010 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩175,122 | ₩178,916 | ₩167,036 | ₩177,347 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,769 | ₩182,912 | ₩174,639 | ₩179,184 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,468 | ₩187,672 | ₩179,252 | ₩179,828 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,827 | ₩184,722 | ₩172,239 | ₩184,696 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩178,085 | ₩183,328 | ₩176,328 | ₩178,541 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,239 | ₩192,178 | ₩180,633 | ₩184,924 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,840 | ₩202,020 | ₩192,325 | ₩193,908 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,793 | ₩200,344 | ₩190,368 | ₩197,220 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,507 | ₩204,876 | ₩197,541 | ₩202,556 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,819 | ₩206,056 | ₩198,507 | ₩202,100 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩206,230 | ₩209,502 | ₩197,246 | ₩203,803 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩205,185 | ₩210,119 | ₩196,898 | ₩205,426 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,600 | ₩219,800 | ₩186,600 | ₩203,710 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩225,083 | ₩226,760 | ₩219,076 | ₩222,107 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,898 | ₩228,798 | ₩221,249 | ₩227,095 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,689 | ₩223,340 | ₩214,812 | ₩222,268 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩218,151 | ₩223,971 | ₩214,289 | ₩215,094 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩221,249 | ₩224,185 | ₩217,454 | ₩217,735 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩220,176 | ₩230,165 | ₩216,046 | ₩223,300 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,378 | ₩233,893 | ₩218,754 | ₩219,170 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,919 | ₩229,562 | ₩216,797 | ₩222,080 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩216,086 | ₩219,438 | ₩213,203 | ₩216,368 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,268 | ₩220,417 | ₩211,755 | ₩218,044 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,589 | ₩215,979 | ₩200,853 | ₩215,268 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,515 | ₩200,961 | ₩190,515 | ₩198,413 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩210,186 | ₩211,835 | ₩188,410 | ₩194,846 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,770 | ₩211,862 | ₩202,476 | ₩207,880 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,649 | ₩206,566 | ₩197,032 | ₩204,943 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩200,974 | ₩207,813 | ₩196,281 | ₩198,788 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,710 | ₩204,554 | ₩196,227 | ₩204,447 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,836 | ₩205,614 | ₩198,493 | ₩199,968 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,254 | ₩205,842 | ₩202,181 | ₩203,736 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩199,204 | ₩203,978 | ₩197,716 | ₩201,685 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,553 | ₩200,558 | ₩195,932 | ₩198,547 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,445 | ₩206,592 | ₩196,335 | ₩201,886 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩200,129 | ₩203,669 | ₩194,779 | ₩203,401 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩195,074 | ₩200,049 | ₩192,231 | ₩197,059 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩201,215 | ₩208,094 | ₩198,829 | ₩200,317 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,686 | ₩197,903 | ₩187,686 | ₩197,796 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩186,090 | ₩188,678 | ₩181,316 | ₩184,749 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,929 | ₩187,176 | ₩182,362 | ₩185,058 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,647 | ₩180,700 | ₩172,936 | ₩180,002 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,718 | ₩175,122 | ₩167,854 | ₩174,250 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,453 | ₩173,566 | ₩164,260 | ₩167,411 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,957 | ₩173,325 | ₩168,860 | ₩171,970 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,288 | ₩176,288 | ₩167,277 | ₩172,882 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,294 | ₩179,614 | ₩175,926 | ₩176,529 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,607 | ₩175,698 | ₩166,607 | ₩175,135 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,243 | ₩168,873 | ₩164,368 | ₩166,459 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,254 | ₩171,823 | ₩166,567 | ₩166,714 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,742 | ₩174,022 | ₩169,302 | ₩169,677 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,606 | ₩174,478 | ₩172,319 | ₩173,191 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,976 | ₩173,955 | ₩171,595 | ₩173,687 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,260 | ₩174,478 | ₩169,919 | ₩173,499 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,662 | ₩176,999 | ₩170,764 | ₩171,903 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,398 | ₩173,834 | ₩167,398 | ₩167,867 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,677 | ₩170,951 | ₩165,789 | ₩166,540 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,689 | ₩174,357 | ₩162,799 | ₩164,864 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,767 | ₩177,803 | ₩171,675 | ₩172,292 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩172,145 | ₩176,489 | ₩169,624 | ₩175,054 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩181,022 | ₩182,724 | ₩163,255 | ₩169,329 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,744 | ₩185,741 | ₩175,229 | ₩183,690 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,658 | ₩181,598 | ₩175,658 | ₩178,004 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,824 | ₩179,815 | ₩174,853 | ₩176,945 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,849 | ₩182,577 | ₩173,285 | ₩180,311 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,315 | ₩169,315 | ₩162,209 | ₩168,497 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,218 | ₩169,543 | ₩164,931 | ₩168,766 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩167,009 | ₩168,565 | ₩162,249 | ₩168,296 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,538 | ₩171,461 | ₩165,346 | ₩167,237 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,226 | ₩166,634 | ₩160,988 | ₩165,548 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,565 | ₩170,160 | ₩167,639 | ₩169,704 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,513 | ₩169,986 | ₩166,178 | ₩169,128 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,936 | ₩168,323 | ₩162,370 | ₩166,473 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,204 | ₩167,559 | ₩154,002 | ₩165,749 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩158,092 | ₩159,969 | ₩151,656 | ₩156,952 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,584 | ₩171,595 | ₩156,108 | ₩156,523 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,868 | ₩166,620 | ₩160,868 | ₩164,274 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,271 | ₩162,115 | ₩153,211 | ₩158,776 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,736 | ₩161,123 | ₩155,826 | ₩157,086 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩151,012 | ₩160,197 | ₩150,315 | ₩158,280 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,408 | ₩165,910 | ₩154,968 | ₩156,121 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,953 | ₩171,622 | ₩164,569 | ₩164,984 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,388 | ₩171,568 | ₩164,783 | ₩168,122 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,451 | ₩177,307 | ₩170,187 | ₩172,963 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,272 | ₩170,697 | ₩163,362 | ₩168,216 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩174,022 | ₩176,328 | ₩169,289 | ₩169,731 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,687 | ₩178,836 | ₩173,244 | ₩174,813 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,401 | ₩185,795 | ₩164,931 | ₩171,662 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,454 | ₩194,779 | ₩189,067 | ₩192,111 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,925 | ₩194,967 | ₩188,396 | ₩189,764 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,603 | ₩194,028 | ₩185,379 | ₩190,059 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,965 | ₩195,986 | ₩187,726 | ₩193,438 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩189,067 | ₩190,810 | ₩186,734 | ₩188,973 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,431 | ₩194,431 | ₩189,255 | ₩190,126 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,410 | ₩193,009 | ₩186,519 | ₩190,904 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩176,999 | ₩182,885 | ₩176,154 | ₩182,523 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,747 | ₩187,538 | ₩170,710 | ₩175,242 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,964 | ₩188,826 | ₩179,882 | ₩183,985 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,391 | ₩191,346 | ₩184,441 | ₩186,586 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,744 | ₩188,276 | ₩182,228 | ₩183,408 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,881 | ₩190,569 | ₩185,044 | ₩186,144 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,665 | ₩191,078 | ₩180,163 | ₩185,219 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,681 | ₩189,831 | ₩179,252 | ₩188,531 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,744 | ₩187,941 | ₩181,987 | ₩183,006 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,514 | ₩188,236 | ₩177,321 | ₩177,924 | -4.09% | 67.4만 |
|---|