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 | ₩112,238 | ₩114,311 | ₩110,178 | ₩111,797 | -0.39% | 154.4만 |
| 2026.10.08 | — | — | — | ₩110,540 | — | — |
| 2026.10.06 | — | — | — | ₩113,629 | — | — |
| 2026.10.05 | ₩105,832 | ₩109,122 | ₩101,192 | ₩107,745 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,505 | ₩105,939 | ₩102,810 | ₩105,752 | +2.17% | 152.5만 |
| 2026.09.30 | — | — | — | ₩99,654 | — | — |
| 2026.09.28 | ₩96,458 | ₩97,327 | ₩94,292 | ₩95,107 | -1.40% | 118.7만 |
| 2026.09.25 | ₩97,060 | ₩97,728 | ₩93,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,153 |
| +0.10% |
| 149만 |
| 2026.09.24 | ₩97,595 | ₩99,146 | ₩96,511 | ₩96,618 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | — | — | — | ₩99,119 | — | — |
|---|
| 2026.09.22 | ₩103,118 | ₩104,054 | ₩101,326 | ₩102,061 | -1.02% | 87.9만 |
|---|
| 2026.09.21 | ₩104,696 | ₩104,803 | ₩102,195 | ₩102,850 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,586 | ₩104,107 | ₩101,125 | ₩103,144 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,685 | ₩106,902 | ₩100,456 | ₩102,422 | -3.09% | 124.7만 |
|---|
| 2026.09.15 | — | — | — | ₩102,596 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩100,670 | — | — |
|---|
| 2026.08.28 | ₩102,155 | ₩102,944 | ₩98,170 | ₩98,544 | -3.53% | 23.1만 |
|---|
| 2026.08.27 | ₩106,193 | ₩106,193 | ₩101,834 | ₩102,971 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,015 | ₩104,789 | ₩98,919 | ₩104,549 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,185 | ₩103,840 | ₩98,718 | ₩100,029 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩101,847 | ₩101,861 | ₩99,119 | ₩100,483 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,303 | ₩107,303 | ₩103,064 | ₩103,211 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,033 | ₩108,066 | ₩104,776 | ₩105,966 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,196 | ₩107,343 | ₩103,893 | ₩106,889 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,360 | ₩110,125 | ₩106,314 | ₩106,715 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩112,947 | ₩114,471 | ₩110,727 | ₩111,061 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,052 | ₩112,118 | ₩107,852 | ₩111,395 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩108,721 | ₩109,470 | ₩106,234 | ₩108,146 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,305 | ₩113,642 | ₩108,748 | ₩108,935 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩108,988 | ₩114,016 | ₩108,988 | ₩109,871 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩111,997 | ₩112,733 | ₩107,718 | ₩107,985 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩110,834 | ₩112,398 | ₩106,086 | ₩110,499 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,556 | ₩113,121 | ₩107,210 | ₩107,277 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩121,666 | ₩123,364 | ₩110,606 | ₩111,529 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,232 | ₩122,161 | ₩117,881 | ₩121,492 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,248 | ₩118,376 | ₩110,285 | ₩117,467 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩116,678 | ₩117,587 | ₩111,208 | ₩112,880 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩106,982 | ₩114,578 | ₩106,688 | ₩114,538 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,525 | ₩106,274 | ₩99,841 | ₩99,975 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,091 | ₩112,666 | ₩103,920 | ₩105,511 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,012 | ₩119,325 | ₩110,727 | ₩114,378 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩119,981 | ₩122,321 | ₩114,993 | ₩115,688 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,018 | ₩123,137 | ₩118,777 | ₩121,198 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,327 | ₩120,743 | ₩115,327 | ₩119,713 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,664 | ₩119,446 | ₩113,910 | ₩117,413 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩116,678 | ₩119,152 | ₩114,979 | ₩115,862 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,340 | ₩119,192 | ₩113,094 | ₩114,953 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,496 | ₩120,155 | ₩116,758 | ₩117,694 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,302 | ₩122,334 | ₩118,911 | ₩121,251 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,210 | ₩119,553 | ₩115,594 | ₩118,523 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,126 | ₩117,052 | ₩113,174 | ₩113,963 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩118,764 | ₩119,018 | ₩115,594 | ₩115,808 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,297 | ₩124,942 | ₩119,366 | ₩119,593 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,525 | ₩120,195 | ₩114,364 | ₩119,687 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,483 | ₩119,927 | ₩113,241 | ₩116,303 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,242 | ₩121,920 | ₩118,216 | ₩120,623 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,380 | ₩126,373 | ₩116,410 | ₩117,948 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,048 | ₩129,061 | ₩123,404 | ₩124,287 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩129,863 | ₩132,779 | ₩126,761 | ₩132,551 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩130,679 | ₩131,147 | ₩124,140 | ₩130,037 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩125,851 | ₩131,762 | ₩123,043 | ₩124,514 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,330 | ₩129,007 | ₩121,117 | ₩127,550 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,455 | ₩128,526 | ₩111,596 | ₩123,952 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,595 | ₩115,782 | ₩86,923 | ₩113,602 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,389 | ₩145,857 | ₩134,076 | ₩144,881 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,034 | ₩140,160 | ₩133,848 | ₩135,466 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,318 | ₩141,244 | ₩135,694 | ₩135,948 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩137,740 | ₩142,822 | ₩137,178 | ₩138,101 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,403 | ₩137,900 | ₩128,740 | ₩135,520 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,413 | ₩133,701 | ₩124,634 | ₩131,923 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,373 | ₩128,713 | ₩116,878 | ₩126,373 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩137,847 | ₩139,090 | ₩124,728 | ₩125,544 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,211 | ₩159,992 | ₩133,862 | ₩138,943 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩165,569 | ₩168,444 | ₩158,735 | ₩164,245 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,129 | ₩173,846 | ₩162,867 | ₩162,934 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩165,769 | ₩171,800 | ₩163,148 | ₩170,677 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩163,750 | ₩171,172 | ₩160,273 | ₩168,925 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩163,964 | ₩167,454 | ₩160,808 | ₩166,237 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩164,753 | ₩167,936 | ₩160,942 | ₩162,399 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩171,760 | ₩171,774 | ₩160,567 | ₩168,203 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩173,739 | ₩174,823 | ₩166,358 | ₩169,313 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,502 | ₩181,429 | ₩167,762 | ₩174,689 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,471 | ₩174,154 | ₩157,532 | ₩172,991 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,211 | ₩160,407 | ₩143,771 | ₩157,197 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,273 | ₩147,836 | ₩140,120 | ₩147,101 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,290 | ₩145,977 | ₩142,193 | ₩142,674 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩143,798 | ₩145,082 | ₩138,515 | ₩140,013 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,401 | ₩150,310 | ₩143,838 | ₩145,269 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,089 | ₩153,760 | ₩148,585 | ₩151,554 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩151,755 | ₩158,842 | ₩151,648 | ₩154,483 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,049 | ₩155,379 | ₩148,679 | ₩151,032 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩150,671 | ₩155,084 | ₩148,438 | ₩151,514 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,233 | ₩155,218 | ₩140,989 | ₩152,971 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩144,694 | ₩147,114 | ₩138,863 | ₩140,147 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,483 | ₩147,917 | ₩135,814 | ₩144,399 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩171,693 | ₩178,995 | ₩131,174 | ₩135,373 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩260,409 | ₩274,811 | ₩258,416 | ₩271,361 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩242,609 | ₩250,205 | ₩236,966 | ₩248,132 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩242,930 | ₩246,060 | ₩236,658 | ₩241,178 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩228,675 | ₩242,569 | ₩226,896 | ₩242,248 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,358 | ₩228,581 | ₩221,868 | ₩222,082 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩226,575 | ₩227,618 | ₩219,167 | ₩225,920 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,012 | ₩233,797 | ₩225,452 | ₩231,349 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,326 | ₩234,786 | ₩227,592 | ₩229,477 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,045 | ₩236,271 | ₩227,378 | ₩230,721 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩224,396 | ₩229,718 | ₩222,684 | ₩229,517 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩220,972 | ₩223,326 | ₩217,896 | ₩220,210 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩221,520 | ₩222,724 | ₩214,513 | ₩220,277 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩215,917 | ₩223,981 | ₩213,978 | ₩220,397 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,158 | ₩218,538 | ₩209,391 | ₩211,103 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩217,442 | ₩220,959 | ₩214,794 | ₩217,335 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩220,919 | ₩222,483 | ₩217,295 | ₩222,296 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩214,500 | ₩220,558 | ₩213,296 | ₩219,180 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,348 | ₩220,410 | ₩214,781 | ₩215,489 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,381 | ₩221,119 | ₩209,137 | ₩218,926 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩208,562 | ₩213,965 | ₩206,556 | ₩209,405 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,243 | ₩200,873 | ₩194,547 | ₩199,188 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩196,874 | ₩199,415 | ₩191,231 | ₩196,152 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,430 | ₩204,938 | ₩193,157 | ₩197,677 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,232 | ₩206,743 | ₩195,002 | ₩201,488 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,083 | ₩195,216 | ₩182,325 | ₩191,285 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩193,732 | ₩193,732 | ₩177,323 | ₩179,730 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩187,687 | ₩194,695 | ₩187,687 | ₩191,900 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩196,567 | ₩198,559 | ₩186,551 | ₩188,022 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,335 | ₩202,050 | ₩196,955 | ₩199,790 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩189,559 | ₩197,610 | ₩187,353 | ₩196,660 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩190,830 | ₩196,580 | ₩190,201 | ₩190,683 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,415 | ₩192,007 | ₩182,325 | ₩185,641 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,359 | ₩193,959 | ₩179,089 | ₩191,338 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,302 | ₩190,054 | ₩182,739 | ₩184,919 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩189,773 | ₩191,913 | ₩184,973 | ₩187,888 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩181,870 | ₩189,412 | ₩181,870 | ₩189,025 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,436 | ₩181,776 | ₩172,522 | ₩178,527 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩174,649 | ₩178,433 | ₩166,585 | ₩176,869 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,286 | ₩182,418 | ₩174,167 | ₩178,701 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩183,970 | ₩187,166 | ₩178,768 | ₩179,343 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,355 | ₩184,224 | ₩171,774 | ₩184,197 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩177,604 | ₩182,833 | ₩175,852 | ₩178,059 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩190,723 | ₩191,659 | ₩180,145 | ₩184,424 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,298 | ₩201,475 | ₩191,806 | ₩193,384 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,267 | ₩199,803 | ₩189,854 | ₩196,687 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩197,971 | ₩204,323 | ₩197,008 | ₩202,010 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,274 | ₩205,500 | ₩197,971 | ₩201,555 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩205,674 | ₩208,937 | ₩196,714 | ₩203,253 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩204,631 | ₩209,552 | ₩196,366 | ₩204,871 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,096 | ₩219,207 | ₩186,096 | ₩203,160 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩224,476 | ₩226,147 | ₩218,485 | ₩221,507 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,296 | ₩228,180 | ₩220,651 | ₩226,482 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,104 | ₩222,737 | ₩214,232 | ₩221,668 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩217,562 | ₩223,366 | ₩213,711 | ₩214,513 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩220,651 | ₩223,580 | ₩216,867 | ₩217,148 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩219,581 | ₩229,544 | ₩215,463 | ₩222,697 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩224,770 | ₩233,262 | ₩218,164 | ₩218,578 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,320 | ₩228,942 | ₩216,211 | ₩221,480 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩215,503 | ₩218,846 | ₩212,628 | ₩215,784 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩214,687 | ₩219,822 | ₩211,183 | ₩217,455 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,039 | ₩215,396 | ₩200,311 | ₩214,687 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,001 | ₩200,418 | ₩190,001 | ₩197,877 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩209,619 | ₩211,263 | ₩187,901 | ₩194,320 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,204 | ₩211,290 | ₩201,929 | ₩207,319 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,115 | ₩206,008 | ₩196,500 | ₩204,390 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩200,432 | ₩207,252 | ₩195,751 | ₩198,252 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,160 | ₩204,002 | ₩195,698 | ₩203,895 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,283 | ₩205,059 | ₩197,958 | ₩199,429 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩202,705 | ₩205,286 | ₩201,635 | ₩203,186 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩198,666 | ₩203,427 | ₩197,182 | ₩201,140 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,014 | ₩200,017 | ₩195,403 | ₩198,011 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩205,888 | ₩206,035 | ₩195,805 | ₩201,341 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩199,589 | ₩203,119 | ₩194,253 | ₩202,852 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩194,547 | ₩199,509 | ₩191,712 | ₩196,527 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩200,672 | ₩207,532 | ₩198,292 | ₩199,776 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,179 | ₩197,369 | ₩187,179 | ₩197,262 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩185,588 | ₩188,169 | ₩180,827 | ₩184,250 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,427 | ₩186,671 | ₩181,870 | ₩184,558 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,178 | ₩180,212 | ₩172,469 | ₩179,516 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,260 | ₩174,649 | ₩167,401 | ₩173,780 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩171,988 | ₩173,098 | ₩163,817 | ₩166,959 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,493 | ₩172,857 | ₩168,404 | ₩171,506 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩175,812 | ₩175,812 | ₩166,826 | ₩172,416 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩176,815 | ₩179,129 | ₩175,451 | ₩176,053 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,157 | ₩175,224 | ₩166,157 | ₩174,662 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩167,789 | ₩168,417 | ₩163,924 | ₩166,010 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩169,794 | ₩171,359 | ₩166,117 | ₩166,264 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,279 | ₩173,552 | ₩168,845 | ₩169,219 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,138 | ₩174,007 | ₩171,854 | ₩172,723 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,509 | ₩173,485 | ₩171,132 | ₩173,218 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩170,797 | ₩174,007 | ₩169,460 | ₩173,031 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,199 | ₩176,521 | ₩170,303 | ₩171,439 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩166,946 | ₩173,365 | ₩166,946 | ₩167,414 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,219 | ₩170,490 | ₩165,341 | ₩166,090 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,225 | ₩173,887 | ₩162,359 | ₩164,419 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,298 | ₩177,323 | ₩171,212 | ₩171,827 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩171,680 | ₩176,013 | ₩169,166 | ₩174,582 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩180,533 | ₩182,231 | ₩162,814 | ₩168,872 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,267 | ₩185,240 | ₩174,756 | ₩183,194 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,184 | ₩181,108 | ₩175,184 | ₩177,524 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,347 | ₩179,329 | ₩174,381 | ₩176,467 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,366 | ₩182,084 | ₩172,817 | ₩179,824 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩168,858 | ₩168,858 | ₩161,771 | ₩168,043 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩165,769 | ₩169,086 | ₩164,485 | ₩168,310 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩166,558 | ₩168,109 | ₩161,811 | ₩167,842 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,083 | ₩170,998 | ₩164,900 | ₩166,786 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩164,780 | ₩166,184 | ₩160,554 | ₩165,101 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,109 | ₩169,701 | ₩167,187 | ₩169,246 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,063 | ₩169,527 | ₩165,729 | ₩168,671 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,488 | ₩167,869 | ₩161,931 | ₩166,023 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩153,787 | ₩167,107 | ₩153,587 | ₩165,301 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩157,665 | ₩159,538 | ₩151,246 | ₩156,529 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,126 | ₩171,132 | ₩155,686 | ₩156,101 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,433 | ₩166,170 | ₩160,433 | ₩163,830 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩153,854 | ₩161,677 | ₩152,798 | ₩158,347 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,307 | ₩160,688 | ₩155,405 | ₩156,662 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩150,604 | ₩159,765 | ₩149,909 | ₩157,853 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩163,964 | ₩165,462 | ₩154,549 | ₩155,700 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,497 | ₩171,158 | ₩164,124 | ₩164,539 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩169,928 | ₩171,105 | ₩164,338 | ₩167,668 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩173,980 | ₩176,829 | ₩169,728 | ₩172,496 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩165,823 | ₩170,236 | ₩162,921 | ₩167,762 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩173,552 | ₩175,852 | ₩168,832 | ₩169,273 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,218 | ₩178,353 | ₩172,777 | ₩174,341 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩176,922 | ₩185,294 | ₩164,485 | ₩171,199 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩190,937 | ₩194,253 | ₩188,556 | ₩191,592 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,412 | ₩194,441 | ₩187,888 | ₩189,252 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,091 | ₩193,504 | ₩184,879 | ₩189,546 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,452 | ₩195,457 | ₩187,219 | ₩192,916 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩188,556 | ₩190,295 | ₩186,230 | ₩188,463 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩193,906 | ₩193,906 | ₩188,744 | ₩189,613 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩187,901 | ₩192,488 | ₩186,016 | ₩190,389 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩176,521 | ₩182,392 | ₩175,678 | ₩182,031 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,243 | ₩187,032 | ₩170,249 | ₩174,769 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,464 | ₩188,316 | ₩179,396 | ₩183,488 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩186,885 | ₩190,830 | ₩183,943 | ₩186,083 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,247 | ₩187,767 | ₩181,736 | ₩182,913 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,377 | ₩190,054 | ₩184,545 | ₩185,641 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,155 | ₩190,562 | ₩179,677 | ₩184,718 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,196 | ₩189,319 | ₩178,768 | ₩188,022 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,247 | ₩187,433 | ₩181,496 | ₩182,512 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,013 | ₩187,727 | ₩176,842 | ₩177,444 | -4.09% | 67.4만 |
|---|
| 2025.10.09 | ₩189,907 | ₩191,017 | ₩182,779 | ₩183,889 | -3.17% | 60.2만 |
|---|
| 2025.10.08 | ₩184,839 | ₩186,872 | ₩182,900 | ₩186,296 | +0.79% | 48.8만 |
|---|
| 2025.10.07 | ₩187,273 | ₩188,048 | ₩180,533 | ₩183,609 | -1.96% | 60.8만 |
|---|
| 2025.10.06 | ₩184,545 | ₩189,279 | ₩184,077 | ₩186,537 | +1.08% | 56.7만 |
|---|
| 2025.10.03 | ₩187,072 | ₩187,192 | ₩182,472 | ₩183,020 | -2.17% | 71.7만 |
|---|
| 2025.10.02 | ₩186,671 | ₩188,918 | ₩182,619 | ₩186,029 | -0.34% | 79.6만 |
|---|
| 2025.10.01 | ₩181,763 | ₩188,409 | ₩181,349 | ₩186,751 | +2.74% | 91.6만 |
|---|
| 2025.09.30 | ₩180,506 | ₩184,050 | ₩180,185 | ₩183,649 | +1.74% | 88.5만 |
|---|
| 2025.09.29 | ₩180,051 | ₩181,563 | ₩178,193 | ₩180,132 | +0.04% | 101.9만 |
|---|
| 2025.09.26 | ₩175,719 | ₩178,861 | ₩174,970 | ₩178,420 | +1.54% | 66.3만 |
|---|
| 2025.09.25 | ₩169,835 | ₩174,194 | ₩166,612 | ₩173,539 | +2.18% | 69.1만 |
|---|
| 2025.09.24 | ₩177,644 | ₩180,533 | ₩173,472 | ₩173,980 | -2.06% | 69.6만 |
|---|
| 2025.09.23 | ₩177,190 | ₩181,509 | ₩175,719 | ₩177,029 | -0.09% | 106.2만 |
|---|
| 2025.09.22 | ₩172,268 | ₩178,340 | ₩172,202 | ₩177,912 | +3.28% | 86.5만 |
|---|
| 2025.09.19 | ₩170,423 | ₩172,536 | ₩168,497 | ₩172,268 | +1.08% | 177.5만 |
|---|
| 2025.09.18 | ₩163,924 | ₩172,482 | ₩163,630 | ₩169,634 | +3.48% | 104.3만 |
|---|
| 2025.09.17 | ₩161,530 | ₩166,518 | ₩160,474 | ₩163,188 | +1.03% | 86.4만 |
|---|
| 2025.09.16 | ₩164,820 | ₩165,823 | ₩158,655 | ₩161,062 | -2.28% | 91.9만 |
|---|
| 2025.09.15 | ₩164,071 | ₩167,628 | ₩163,148 | ₩165,221 | +0.70% | 69.7만 |
|---|
| 2025.09.12 | ₩163,817 | ₩166,852 | ₩162,747 | ₩163,282 | -0.33% | 64.6만 |
|---|
| 2025.09.11 | ₩160,326 | ₩164,539 | ₩158,013 | ₩164,164 | +2.39% | 117.9만 |
|---|
| 2025.09.10 | ₩153,346 | ₩158,254 | ₩153,346 | ₩157,304 | +2.58% | 81.9만 |
|---|
| 2025.09.09 | ₩155,365 | ₩155,365 | ₩149,334 | ₩151,180 | -2.69% | 119.7만 |
|---|
| 2025.09.08 | ₩157,478 | ₩158,040 | ₩154,857 | ₩155,071 | -1.53% | 59.4만 |
|---|
| 2025.09.05 | ₩157,451 | ₩158,628 | ₩150,966 | ₩156,435 | -0.65% | 73.4만 |
|---|
| 2025.09.04 | ₩154,817 | ₩157,023 | ₩153,145 | ₩156,796 | +1.28% | 57.1만 |
|---|
| 2025.09.03 | ₩156,127 | ₩156,502 | ₩152,330 | ₩153,988 | -1.37% | 80.8만 |
|---|
| 2025.09.02 | ₩155,084 | ₩157,532 | ₩151,995 | ₩155,124 | +0.03% | 108.9만 |
|---|
| 2025.08.29 | ₩159,832 | ₩160,808 | ₩156,475 | ₩158,535 | -0.81% | 103.8만 |
|---|
| 2025.08.28 | ₩157,893 | ₩160,768 | ₩157,197 | ₩159,872 | +1.25% | 97.8만 |
|---|