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 | ₩112,274 | ₩114,347 | ₩110,214 | ₩111,833 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,167 | ₩110,910 | ₩104,676 | ₩110,575 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,364 | ₩111,431 | ₩106,696 | ₩109,906 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,569 | ₩117,518 | ₩108,569 | ₩113,665 | +4.69% | 175.6만 |
| 2026.10.05 | ₩105,866 | ₩109,157 | ₩101,225 | ₩107,779 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,539 | ₩105,973 | ₩102,843 | ₩105,786 | +2.17% | 152.5만 |
| 2026.10.01 | ₩99,954 | ₩102,642 | ₩97,519 | ₩102,000 | +2.05% | 134.8만 |
| 2026.09.30 | ₩99,753 | ₩102,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,686 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,148 | ₩104,261 | ₩97,653 | ₩99,365 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,489 | ₩97,359 | ₩94,322 | ₩95,138 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,091 | ₩97,760 | ₩93,773 | ₩97,185 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,626 | ₩99,178 | ₩96,543 | ₩96,650 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,148 | ₩103,325 | ₩99,004 | ₩99,151 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,151 | ₩104,087 | ₩101,358 | ₩102,094 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩104,729 | ₩104,836 | ₩102,228 | ₩102,883 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,619 | ₩104,141 | ₩101,158 | ₩103,178 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,719 | ₩106,937 | ₩100,489 | ₩102,455 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,234 | ₩104,703 | ₩101,586 | ₩102,923 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,703 | ₩105,211 | ₩100,689 | ₩102,629 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩96,984 | ₩100,034 | ₩95,526 | ₩99,218 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,071 | ₩102,375 | ₩98,897 | ₩100,703 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,305 | ₩100,087 | ₩96,369 | ₩97,613 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,459 | ₩101,786 | ₩98,723 | ₩98,790 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,064 | ₩103,351 | ₩100,235 | ₩100,930 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,312 | ₩100,756 | ₩97,920 | ₩99,566 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩99,927 | ₩100,984 | ₩98,121 | ₩98,442 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,569 | ₩101,104 | ₩96,369 | ₩99,312 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,459 | ₩97,907 | ₩93,800 | ₩96,650 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,385 | ₩98,001 | ₩95,820 | ₩96,462 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,188 | ₩102,977 | ₩97,532 | ₩97,813 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,228 | ₩106,228 | ₩101,867 | ₩103,004 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,047 | ₩104,823 | ₩98,950 | ₩104,582 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,218 | ₩103,873 | ₩98,750 | ₩100,061 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩101,880 | ₩101,893 | ₩99,151 | ₩100,516 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,338 | ₩107,338 | ₩103,097 | ₩103,244 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,067 | ₩108,100 | ₩104,810 | ₩106,000 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,231 | ₩107,378 | ₩103,927 | ₩106,923 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,395 | ₩110,160 | ₩106,348 | ₩106,749 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩112,983 | ₩114,508 | ₩110,762 | ₩111,097 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,087 | ₩112,154 | ₩107,886 | ₩111,431 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩108,756 | ₩109,505 | ₩106,268 | ₩108,181 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,341 | ₩113,679 | ₩108,783 | ₩108,970 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,023 | ₩114,053 | ₩109,023 | ₩109,906 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,033 | ₩112,769 | ₩107,753 | ₩108,020 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩110,869 | ₩112,435 | ₩106,121 | ₩110,535 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,592 | ₩113,157 | ₩107,244 | ₩107,311 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩121,705 | ₩123,404 | ₩110,642 | ₩111,565 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,270 | ₩122,200 | ₩117,919 | ₩121,531 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,284 | ₩118,414 | ₩110,321 | ₩117,504 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩116,715 | ₩117,625 | ₩111,244 | ₩112,916 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,017 | ₩114,615 | ₩106,723 | ₩114,575 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,559 | ₩106,308 | ₩99,873 | ₩100,007 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,127 | ₩112,702 | ₩103,953 | ₩105,545 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,050 | ₩119,364 | ₩110,762 | ₩114,414 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,019 | ₩122,360 | ₩115,030 | ₩115,725 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,056 | ₩123,176 | ₩118,815 | ₩121,237 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,364 | ₩120,782 | ₩115,364 | ₩119,752 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,702 | ₩119,484 | ₩113,946 | ₩117,451 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩116,715 | ₩119,190 | ₩115,016 | ₩115,899 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,377 | ₩119,230 | ₩113,130 | ₩114,990 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,534 | ₩120,193 | ₩116,795 | ₩117,732 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,340 | ₩122,374 | ₩118,949 | ₩121,290 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,247 | ₩119,591 | ₩115,632 | ₩118,561 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,163 | ₩117,090 | ₩113,210 | ₩114,000 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩118,802 | ₩119,056 | ₩115,632 | ₩115,846 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,337 | ₩124,982 | ₩119,404 | ₩119,631 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,561 | ₩120,233 | ₩114,401 | ₩119,725 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,521 | ₩119,966 | ₩113,277 | ₩116,341 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,280 | ₩121,959 | ₩118,254 | ₩120,661 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,420 | ₩126,414 | ₩116,448 | ₩117,986 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,089 | ₩129,102 | ₩123,444 | ₩124,327 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩129,905 | ₩132,821 | ₩126,802 | ₩132,594 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩130,721 | ₩131,189 | ₩124,180 | ₩130,079 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩125,892 | ₩131,805 | ₩123,083 | ₩124,554 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,370 | ₩129,049 | ₩121,156 | ₩127,591 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,491 | ₩128,567 | ₩111,632 | ₩123,992 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,623 | ₩115,819 | ₩86,951 | ₩113,638 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,433 | ₩145,904 | ₩134,119 | ₩144,927 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,078 | ₩140,205 | ₩133,891 | ₩135,510 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,363 | ₩141,289 | ₩135,737 | ₩135,992 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩137,784 | ₩142,867 | ₩137,222 | ₩138,145 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,446 | ₩137,945 | ₩128,781 | ₩135,564 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,454 | ₩133,744 | ₩124,675 | ₩131,965 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,414 | ₩128,755 | ₩116,916 | ₩126,414 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩137,891 | ₩139,135 | ₩124,768 | ₩125,584 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,261 | ₩160,044 | ₩133,905 | ₩138,988 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩165,622 | ₩168,498 | ₩158,786 | ₩164,298 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,183 | ₩173,902 | ₩162,920 | ₩162,987 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩165,823 | ₩171,856 | ₩163,201 | ₩170,732 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩163,803 | ₩171,227 | ₩160,325 | ₩168,980 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,017 | ₩167,508 | ₩160,860 | ₩166,291 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩164,806 | ₩167,990 | ₩160,993 | ₩162,452 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩171,815 | ₩171,829 | ₩160,619 | ₩168,257 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩173,795 | ₩174,879 | ₩166,411 | ₩169,367 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,558 | ₩181,487 | ₩167,816 | ₩174,745 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,522 | ₩174,210 | ₩157,582 | ₩173,046 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,258 | ₩160,458 | ₩143,817 | ₩157,248 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,319 | ₩147,884 | ₩140,165 | ₩147,148 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,336 | ₩146,024 | ₩142,239 | ₩142,720 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩143,844 | ₩145,128 | ₩138,560 | ₩140,058 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,449 | ₩150,359 | ₩143,884 | ₩145,315 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,138 | ₩153,810 | ₩148,633 | ₩151,603 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩151,803 | ₩158,893 | ₩151,696 | ₩154,532 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,098 | ₩155,429 | ₩148,727 | ₩151,081 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩150,720 | ₩155,134 | ₩148,486 | ₩151,563 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,279 | ₩155,268 | ₩141,035 | ₩153,021 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩144,740 | ₩147,161 | ₩138,908 | ₩140,192 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,527 | ₩147,964 | ₩135,858 | ₩144,446 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩171,749 | ₩179,052 | ₩131,216 | ₩135,416 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩260,492 | ₩274,899 | ₩258,499 | ₩271,448 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩242,687 | ₩250,286 | ₩237,042 | ₩248,212 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,008 | ₩246,139 | ₩236,735 | ₩241,256 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩228,748 | ₩242,647 | ₩226,969 | ₩242,326 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,431 | ₩228,655 | ₩221,939 | ₩222,154 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩226,648 | ₩227,692 | ₩219,237 | ₩225,993 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,086 | ₩233,872 | ₩225,525 | ₩231,424 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,400 | ₩234,862 | ₩227,665 | ₩229,551 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,119 | ₩236,347 | ₩227,451 | ₩230,795 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩224,468 | ₩229,792 | ₩222,755 | ₩229,591 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,043 | ₩223,398 | ₩217,966 | ₩220,281 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩221,592 | ₩222,796 | ₩214,582 | ₩220,348 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩215,987 | ₩224,053 | ₩214,047 | ₩220,468 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,227 | ₩218,609 | ₩209,459 | ₩211,171 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩217,512 | ₩221,030 | ₩214,863 | ₩217,405 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩220,990 | ₩222,555 | ₩217,365 | ₩222,368 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩214,569 | ₩220,629 | ₩213,365 | ₩219,251 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,418 | ₩220,481 | ₩214,850 | ₩215,559 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,449 | ₩221,190 | ₩209,204 | ₩218,997 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩208,629 | ₩214,034 | ₩206,623 | ₩209,472 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,306 | ₩200,937 | ₩194,610 | ₩199,252 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩196,938 | ₩199,479 | ₩191,293 | ₩196,215 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,493 | ₩205,004 | ₩193,219 | ₩197,740 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,296 | ₩206,810 | ₩195,065 | ₩201,553 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,142 | ₩195,279 | ₩182,383 | ₩191,346 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩193,794 | ₩193,794 | ₩177,380 | ₩179,788 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩187,748 | ₩194,757 | ₩187,748 | ₩191,961 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩196,630 | ₩198,623 | ₩186,611 | ₩188,082 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,399 | ₩202,115 | ₩197,018 | ₩199,854 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩189,620 | ₩197,673 | ₩187,413 | ₩196,724 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩190,891 | ₩196,643 | ₩190,262 | ₩190,744 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,477 | ₩192,068 | ₩182,383 | ₩185,701 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,417 | ₩194,021 | ₩179,146 | ₩191,400 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,363 | ₩190,115 | ₩182,798 | ₩184,979 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩189,834 | ₩191,975 | ₩185,032 | ₩187,948 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩181,929 | ₩189,473 | ₩181,929 | ₩189,085 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,494 | ₩181,835 | ₩172,578 | ₩178,584 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩174,705 | ₩178,491 | ₩166,639 | ₩176,926 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,344 | ₩182,477 | ₩174,223 | ₩178,758 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,029 | ₩187,226 | ₩178,825 | ₩179,400 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,411 | ₩184,283 | ₩171,829 | ₩184,256 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩177,661 | ₩182,892 | ₩175,909 | ₩178,116 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩190,784 | ₩191,721 | ₩180,203 | ₩184,484 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,362 | ₩201,539 | ₩191,868 | ₩193,446 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,329 | ₩199,867 | ₩189,915 | ₩196,750 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,035 | ₩204,389 | ₩197,071 | ₩202,074 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,339 | ₩205,566 | ₩198,035 | ₩201,620 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩205,740 | ₩209,004 | ₩196,777 | ₩203,319 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩204,696 | ₩209,619 | ₩196,429 | ₩204,937 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,156 | ₩219,277 | ₩186,156 | ₩203,225 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩224,548 | ₩226,220 | ₩218,555 | ₩221,578 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,368 | ₩228,253 | ₩220,722 | ₩226,555 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,174 | ₩222,809 | ₩214,301 | ₩221,739 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩217,632 | ₩223,438 | ₩213,779 | ₩214,582 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩220,722 | ₩223,652 | ₩216,936 | ₩217,217 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩219,652 | ₩229,618 | ₩215,532 | ₩222,769 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩224,842 | ₩233,337 | ₩218,234 | ₩218,649 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,391 | ₩229,016 | ₩216,281 | ₩221,552 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩215,572 | ₩218,916 | ₩212,696 | ₩215,853 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩214,756 | ₩219,893 | ₩211,251 | ₩217,525 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,105 | ₩215,465 | ₩200,376 | ₩214,756 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,062 | ₩200,483 | ₩190,062 | ₩197,941 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩209,686 | ₩211,331 | ₩187,962 | ₩194,383 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,271 | ₩211,358 | ₩201,994 | ₩207,385 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,178 | ₩206,074 | ₩196,563 | ₩204,456 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩200,496 | ₩207,318 | ₩195,814 | ₩198,316 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,225 | ₩204,068 | ₩195,760 | ₩203,961 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,349 | ₩205,124 | ₩198,021 | ₩199,493 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩202,770 | ₩205,352 | ₩201,700 | ₩203,252 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩198,730 | ₩203,492 | ₩197,245 | ₩201,205 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,078 | ₩200,081 | ₩195,466 | ₩198,075 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩205,954 | ₩206,101 | ₩195,867 | ₩201,406 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩199,653 | ₩203,185 | ₩194,316 | ₩202,917 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩194,610 | ₩199,573 | ₩191,774 | ₩196,590 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩200,737 | ₩207,599 | ₩198,356 | ₩199,840 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,239 | ₩197,433 | ₩187,239 | ₩197,326 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩185,647 | ₩188,229 | ₩180,885 | ₩184,310 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,487 | ₩186,731 | ₩181,929 | ₩184,617 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,233 | ₩180,270 | ₩172,524 | ₩179,574 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,314 | ₩174,705 | ₩167,455 | ₩173,835 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,043 | ₩173,153 | ₩163,869 | ₩167,013 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,548 | ₩172,912 | ₩168,458 | ₩171,561 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩175,869 | ₩175,869 | ₩166,879 | ₩172,471 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩176,872 | ₩179,186 | ₩175,508 | ₩176,110 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,210 | ₩175,280 | ₩166,210 | ₩174,718 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩167,842 | ₩168,471 | ₩163,976 | ₩166,063 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩169,849 | ₩171,414 | ₩166,170 | ₩166,317 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,334 | ₩173,608 | ₩168,899 | ₩169,274 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,193 | ₩174,063 | ₩171,909 | ₩172,779 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,565 | ₩173,541 | ₩171,187 | ₩173,274 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩170,852 | ₩174,063 | ₩169,515 | ₩173,086 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,254 | ₩176,578 | ₩170,357 | ₩171,494 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,000 | ₩173,421 | ₩167,000 | ₩167,468 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,274 | ₩170,545 | ₩165,394 | ₩166,144 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,280 | ₩173,942 | ₩162,411 | ₩164,471 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,354 | ₩177,380 | ₩171,267 | ₩171,882 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩171,735 | ₩176,069 | ₩169,220 | ₩174,638 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩180,591 | ₩182,290 | ₩162,866 | ₩168,926 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,324 | ₩185,300 | ₩174,812 | ₩183,253 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,240 | ₩181,166 | ₩175,240 | ₩177,581 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,404 | ₩179,387 | ₩174,437 | ₩176,524 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,424 | ₩182,143 | ₩172,872 | ₩179,882 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩168,913 | ₩168,913 | ₩161,823 | ₩168,097 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩165,823 | ₩169,140 | ₩164,538 | ₩168,364 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩166,612 | ₩168,164 | ₩161,863 | ₩167,896 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,137 | ₩171,053 | ₩164,953 | ₩166,839 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩164,833 | ₩166,237 | ₩160,605 | ₩165,154 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,164 | ₩169,755 | ₩167,240 | ₩169,301 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,117 | ₩169,581 | ₩165,782 | ₩168,725 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,542 | ₩167,923 | ₩161,983 | ₩166,077 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩153,837 | ₩167,160 | ₩153,636 | ₩165,354 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩157,716 | ₩159,589 | ₩151,295 | ₩156,579 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,180 | ₩171,187 | ₩155,736 | ₩156,151 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,485 | ₩166,224 | ₩160,485 | ₩163,883 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩153,904 | ₩161,729 | ₩152,847 | ₩158,398 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,358 | ₩160,739 | ₩155,455 | ₩156,713 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩150,653 | ₩159,816 | ₩149,957 | ₩157,903 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,017 | ₩165,515 | ₩154,599 | ₩155,750 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,551 | ₩171,214 | ₩164,177 | ₩164,592 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩169,983 | ₩171,160 | ₩164,391 | ₩167,722 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,036 | ₩176,885 | ₩169,782 | ₩172,551 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩165,876 | ₩170,290 | ₩162,973 | ₩167,816 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩173,608 | ₩175,909 | ₩168,886 | ₩169,327 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,274 | ₩178,410 | ₩172,832 | ₩174,397 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩176,979 | ₩185,353 | ₩164,538 | ₩171,254 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩190,998 | ₩194,316 | ₩188,617 | ₩191,654 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,473 | ₩194,503 | ₩187,948 | ₩189,313 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,152 | ₩193,567 | ₩184,938 | ₩189,607 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,513 | ₩195,520 | ₩187,279 | ₩192,978 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩188,617 | ₩190,356 | ₩186,289 | ₩188,523 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩193,968 | ₩193,968 | ₩188,804 | ₩189,674 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩187,962 | ₩192,550 | ₩186,075 | ₩190,450 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩176,578 | ₩182,450 | ₩175,735 | ₩182,089 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,303 | ₩187,092 | ₩170,304 | ₩174,825 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,524 | ₩188,376 | ₩179,454 | ₩183,547 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩186,945 | ₩190,891 | ₩184,002 | ₩186,142 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,306 | ₩187,828 | ₩181,795 | ₩182,972 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,437 | ₩190,115 | ₩184,604 | ₩185,701 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,216 | ₩190,624 | ₩179,735 | ₩184,778 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,253 | ₩189,380 | ₩178,825 | ₩188,082 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,306 | ₩187,493 | ₩181,554 | ₩182,571 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,072 | ₩187,788 | ₩176,899 | ₩177,501 | -4.09% | 67.4만 |
|---|