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 | ₩112,600 | ₩114,679 | ₩110,534 | ₩112,157 | -0.39% | 154.4만 |
| 2026.10.08 | — | — | — | ₩110,896 | — | — |
| 2026.10.06 | — | — | — | ₩113,995 | — | — |
| 2026.10.05 | ₩106,173 | ₩109,474 | ₩101,518 | ₩108,092 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,839 | ₩106,281 | ₩103,141 | ₩106,093 | +2.17% | 152.5만 |
| 2026.09.30 | — | — | — | ₩99,975 | — | — |
| 2026.09.28 | ₩96,769 | ₩97,641 | ₩94,596 | ₩95,414 | -1.40% | 118.7만 |
| 2026.09.25 | ₩97,373 | ₩98,043 | ₩94,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,467 |
| +0.10% |
| 149만 |
| 2026.09.24 | ₩97,909 | ₩99,465 | ₩96,823 | ₩96,930 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | — | — | — | ₩99,439 | — | — |
|---|
| 2026.09.22 | ₩103,450 | ₩104,389 | ₩101,652 | ₩102,390 | -1.02% | 87.9만 |
|---|
| 2026.09.21 | ₩105,033 | ₩105,140 | ₩102,524 | ₩103,182 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,920 | ₩104,443 | ₩101,451 | ₩103,477 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩106,026 | ₩107,247 | ₩100,780 | ₩102,752 | -3.09% | 124.7만 |
|---|
| 2026.09.15 | — | — | — | ₩102,927 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩100,995 | — | — |
|---|
| 2026.08.28 | ₩102,484 | ₩103,276 | ₩98,486 | ₩98,862 | -3.53% | 23.1만 |
|---|
| 2026.08.27 | ₩106,536 | ₩106,536 | ₩102,162 | ₩103,302 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,338 | ₩105,127 | ₩99,237 | ₩104,886 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,517 | ₩104,174 | ₩99,036 | ₩100,351 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,175 | ₩102,189 | ₩99,439 | ₩100,807 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,649 | ₩107,649 | ₩103,396 | ₩103,544 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,375 | ₩108,414 | ₩105,114 | ₩106,308 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,542 | ₩107,689 | ₩104,228 | ₩107,233 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,709 | ₩110,480 | ₩106,656 | ₩107,059 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,311 | ₩114,840 | ₩111,084 | ₩111,419 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,400 | ₩112,479 | ₩108,199 | ₩111,754 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩109,071 | ₩109,823 | ₩106,576 | ₩108,494 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,667 | ₩114,008 | ₩109,098 | ₩109,286 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,340 | ₩114,384 | ₩109,340 | ₩110,225 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,358 | ₩113,096 | ₩108,065 | ₩108,333 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,191 | ₩112,761 | ₩106,428 | ₩110,856 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,915 | ₩113,485 | ₩107,555 | ₩107,622 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩122,058 | ₩123,762 | ₩110,963 | ₩111,889 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,616 | ₩122,554 | ₩118,261 | ₩121,883 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,607 | ₩118,758 | ₩110,641 | ₩117,845 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩117,054 | ₩117,966 | ₩111,567 | ₩113,244 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,327 | ₩114,947 | ₩107,032 | ₩114,907 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,865 | ₩106,616 | ₩100,163 | ₩100,297 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,452 | ₩113,029 | ₩104,255 | ₩105,851 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,389 | ₩119,710 | ₩111,084 | ₩114,746 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,367 | ₩122,715 | ₩115,363 | ₩116,061 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,402 | ₩123,534 | ₩119,160 | ₩121,588 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,699 | ₩121,132 | ₩115,699 | ₩120,099 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩117,040 | ₩119,831 | ₩114,277 | ₩117,792 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩117,054 | ₩119,536 | ₩115,350 | ₩116,235 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,712 | ₩119,576 | ₩113,458 | ₩115,323 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,878 | ₩120,542 | ₩117,134 | ₩118,073 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,689 | ₩122,729 | ₩119,294 | ₩121,642 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,584 | ₩119,938 | ₩115,967 | ₩118,905 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,497 | ₩117,429 | ₩113,539 | ₩114,330 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩119,147 | ₩119,402 | ₩115,967 | ₩116,182 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,695 | ₩125,345 | ₩119,750 | ₩119,978 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,894 | ₩120,582 | ₩114,733 | ₩120,072 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,865 | ₩120,314 | ₩113,606 | ₩116,678 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,623 | ₩122,313 | ₩118,597 | ₩121,011 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,781 | ₩126,780 | ₩116,785 | ₩118,328 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,463 | ₩129,477 | ₩123,802 | ₩124,687 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,282 | ₩133,206 | ₩127,169 | ₩132,978 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩131,100 | ₩131,570 | ₩124,540 | ₩130,456 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,257 | ₩132,187 | ₩123,440 | ₩124,915 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,734 | ₩129,423 | ₩121,508 | ₩127,961 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,820 | ₩128,940 | ₩111,956 | ₩124,352 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,880 | ₩116,155 | ₩87,203 | ₩113,968 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,829 | ₩146,327 | ₩134,508 | ₩145,348 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,479 | ₩140,612 | ₩134,280 | ₩135,903 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,767 | ₩141,699 | ₩136,131 | ₩136,386 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩138,184 | ₩143,282 | ₩137,620 | ₩138,546 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,842 | ₩138,345 | ₩129,155 | ₩135,957 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,821 | ₩134,132 | ₩125,036 | ₩132,348 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,780 | ₩129,128 | ₩117,255 | ₩126,780 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,291 | ₩139,539 | ₩125,130 | ₩125,948 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,717 | ₩160,508 | ₩134,293 | ₩139,391 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩166,102 | ₩168,987 | ₩159,247 | ₩164,774 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,677 | ₩174,407 | ₩163,392 | ₩163,459 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,303 | ₩172,354 | ₩163,674 | ₩171,227 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩164,278 | ₩171,724 | ₩160,790 | ₩169,470 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,492 | ₩167,994 | ₩161,326 | ₩166,773 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩165,284 | ₩168,477 | ₩161,460 | ₩162,923 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,314 | ₩172,327 | ₩161,085 | ₩168,745 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩174,299 | ₩175,386 | ₩166,894 | ₩169,859 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩175,064 | ₩182,014 | ₩168,302 | ₩175,252 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,985 | ₩174,715 | ₩158,039 | ₩173,548 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,688 | ₩160,924 | ₩144,234 | ₩157,704 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,732 | ₩148,313 | ₩140,572 | ₩147,575 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,751 | ₩146,448 | ₩142,651 | ₩143,134 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,261 | ₩145,549 | ₩138,962 | ₩140,464 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,882 | ₩150,795 | ₩144,301 | ₩145,737 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,579 | ₩154,256 | ₩149,064 | ₩152,042 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩152,244 | ₩159,354 | ₩152,136 | ₩154,980 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,539 | ₩155,879 | ₩149,158 | ₩151,519 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩151,157 | ₩155,584 | ₩148,916 | ₩152,002 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,692 | ₩155,718 | ₩141,444 | ₩153,464 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩145,160 | ₩147,588 | ₩139,311 | ₩140,599 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,923 | ₩148,393 | ₩136,252 | ₩144,865 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩172,247 | ₩179,572 | ₩131,597 | ₩135,809 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩261,248 | ₩275,697 | ₩259,249 | ₩272,235 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩243,391 | ₩251,011 | ₩237,730 | ₩248,932 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,713 | ₩246,853 | ₩237,421 | ₩241,956 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,412 | ₩243,351 | ₩227,628 | ₩243,029 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩226,085 | ₩229,318 | ₩222,583 | ₩222,798 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩227,306 | ₩228,352 | ₩219,873 | ₩226,648 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,753 | ₩234,550 | ₩226,179 | ₩232,095 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩233,074 | ₩235,543 | ₩228,325 | ₩230,217 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,793 | ₩237,032 | ₩228,111 | ₩231,465 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩225,119 | ₩230,458 | ₩223,402 | ₩230,257 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,684 | ₩224,046 | ₩218,599 | ₩220,920 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩222,234 | ₩223,442 | ₩215,204 | ₩220,987 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,613 | ₩224,703 | ₩214,668 | ₩221,107 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,855 | ₩219,243 | ₩210,066 | ₩211,783 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩218,143 | ₩221,671 | ₩215,486 | ₩218,035 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,631 | ₩223,200 | ₩217,995 | ₩223,012 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩215,191 | ₩221,268 | ₩213,984 | ₩219,887 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩218,049 | ₩221,121 | ₩215,473 | ₩216,184 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩211,059 | ₩221,832 | ₩209,811 | ₩219,632 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩209,234 | ₩214,654 | ₩207,222 | ₩210,080 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,872 | ₩201,520 | ₩195,175 | ₩199,830 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,509 | ₩200,058 | ₩191,847 | ₩196,784 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩196,060 | ₩205,599 | ₩193,779 | ₩198,314 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,865 | ₩207,410 | ₩195,631 | ₩202,137 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,682 | ₩195,845 | ₩182,912 | ₩191,901 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,356 | ₩194,356 | ₩177,895 | ₩180,310 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩188,292 | ₩195,322 | ₩188,292 | ₩192,518 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩197,200 | ₩199,199 | ₩187,152 | ₩188,628 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,977 | ₩202,701 | ₩197,589 | ₩200,434 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩190,170 | ₩198,247 | ₩187,957 | ₩197,294 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,445 | ₩197,214 | ₩190,814 | ₩191,297 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩191,029 | ₩192,625 | ₩182,912 | ₩186,240 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,940 | ₩194,584 | ₩179,666 | ₩191,955 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,909 | ₩190,667 | ₩183,328 | ₩185,515 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,385 | ₩192,532 | ₩185,569 | ₩188,493 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,456 | ₩190,023 | ₩182,456 | ₩189,634 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩180,015 | ₩182,362 | ₩173,079 | ₩179,102 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩175,212 | ₩179,008 | ₩167,122 | ₩177,439 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,861 | ₩183,006 | ₩174,729 | ₩179,277 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,563 | ₩187,769 | ₩179,344 | ₩179,921 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,917 | ₩184,817 | ₩172,327 | ₩184,791 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩178,177 | ₩183,422 | ₩176,419 | ₩178,633 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,338 | ₩192,277 | ₩180,726 | ₩185,019 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,943 | ₩202,124 | ₩192,424 | ₩194,007 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,893 | ₩200,447 | ₩190,466 | ₩197,321 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,609 | ₩204,982 | ₩197,643 | ₩202,661 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,923 | ₩206,162 | ₩198,609 | ₩202,204 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩206,337 | ₩209,610 | ₩197,348 | ₩203,908 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩205,290 | ₩210,227 | ₩196,999 | ₩205,532 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,696 | ₩219,913 | ₩186,696 | ₩203,814 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩225,199 | ₩226,876 | ₩219,189 | ₩222,221 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩223,012 | ₩228,916 | ₩221,362 | ₩227,212 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,801 | ₩223,455 | ₩214,923 | ₩222,382 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩218,263 | ₩224,086 | ₩214,399 | ₩215,204 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩221,362 | ₩224,300 | ₩217,566 | ₩217,847 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩220,289 | ₩230,284 | ₩216,157 | ₩223,415 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,494 | ₩234,014 | ₩218,867 | ₩219,283 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩222,033 | ₩229,680 | ₩216,908 | ₩222,194 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩216,197 | ₩219,551 | ₩213,313 | ₩216,479 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,379 | ₩220,531 | ₩211,864 | ₩218,156 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,694 | ₩216,090 | ₩200,957 | ₩215,379 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,613 | ₩201,064 | ₩190,613 | ₩198,515 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩210,294 | ₩211,944 | ₩188,507 | ₩194,946 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,878 | ₩211,971 | ₩202,580 | ₩207,987 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,750 | ₩206,672 | ₩197,133 | ₩205,049 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩201,078 | ₩207,920 | ₩196,382 | ₩198,891 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,814 | ₩204,660 | ₩196,328 | ₩204,552 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,941 | ₩205,719 | ₩198,596 | ₩200,071 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,358 | ₩205,947 | ₩202,285 | ₩203,841 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩199,307 | ₩204,083 | ₩197,817 | ₩201,789 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,655 | ₩200,662 | ₩196,033 | ₩198,649 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,551 | ₩206,699 | ₩196,436 | ₩201,990 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩200,232 | ₩203,774 | ₩194,879 | ₩203,506 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩195,175 | ₩200,152 | ₩192,330 | ₩197,160 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩201,319 | ₩208,201 | ₩198,931 | ₩200,420 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,782 | ₩198,005 | ₩187,782 | ₩197,898 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩186,186 | ₩188,775 | ₩181,410 | ₩184,844 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩186,025 | ₩187,273 | ₩182,456 | ₩185,153 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,736 | ₩180,793 | ₩173,025 | ₩180,095 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,805 | ₩175,212 | ₩167,940 | ₩174,340 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,542 | ₩173,655 | ₩164,345 | ₩167,498 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩172,046 | ₩173,414 | ₩168,946 | ₩172,059 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,379 | ₩176,379 | ₩167,363 | ₩172,971 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,385 | ₩179,706 | ₩176,017 | ₩176,620 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,693 | ₩175,789 | ₩166,693 | ₩175,225 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,329 | ₩168,960 | ₩164,452 | ₩166,545 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,342 | ₩171,911 | ₩166,652 | ₩166,800 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,831 | ₩174,112 | ₩169,389 | ₩169,765 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,696 | ₩174,568 | ₩172,408 | ₩173,280 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩173,065 | ₩174,044 | ₩171,683 | ₩173,776 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,348 | ₩174,568 | ₩170,006 | ₩173,588 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,750 | ₩177,090 | ₩170,851 | ₩171,992 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,484 | ₩173,924 | ₩167,484 | ₩167,954 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,765 | ₩171,039 | ₩165,874 | ₩166,625 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,777 | ₩174,447 | ₩162,882 | ₩164,948 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,857 | ₩177,895 | ₩171,764 | ₩172,381 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩172,233 | ₩176,580 | ₩169,711 | ₩175,145 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩181,115 | ₩182,818 | ₩163,339 | ₩169,416 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,835 | ₩185,837 | ₩175,319 | ₩183,784 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,748 | ₩181,692 | ₩175,748 | ₩178,096 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,915 | ₩179,907 | ₩174,943 | ₩177,036 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,941 | ₩182,671 | ₩173,374 | ₩180,404 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,403 | ₩169,403 | ₩162,292 | ₩168,584 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,303 | ₩169,631 | ₩165,016 | ₩168,853 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩167,095 | ₩168,651 | ₩162,332 | ₩168,383 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,624 | ₩171,549 | ₩165,431 | ₩167,323 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,311 | ₩166,719 | ₩161,071 | ₩165,633 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,651 | ₩170,248 | ₩167,726 | ₩169,792 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,599 | ₩170,073 | ₩166,263 | ₩169,215 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩166,022 | ₩168,410 | ₩162,453 | ₩166,558 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,283 | ₩167,645 | ₩154,082 | ₩165,834 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩158,173 | ₩160,052 | ₩151,734 | ₩157,033 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,671 | ₩171,683 | ₩156,188 | ₩156,604 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,951 | ₩166,706 | ₩160,951 | ₩164,358 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,350 | ₩162,198 | ₩153,290 | ₩158,858 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,817 | ₩161,205 | ₩155,906 | ₩157,167 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩151,090 | ₩160,280 | ₩150,392 | ₩158,361 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,492 | ₩165,995 | ₩155,048 | ₩156,201 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩169,040 | ₩171,710 | ₩164,653 | ₩165,069 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,476 | ₩171,656 | ₩164,868 | ₩168,209 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,541 | ₩177,398 | ₩170,275 | ₩173,052 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,357 | ₩170,784 | ₩163,446 | ₩168,302 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩174,112 | ₩176,419 | ₩169,376 | ₩169,818 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,776 | ₩178,928 | ₩173,333 | ₩174,903 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,492 | ₩185,891 | ₩165,016 | ₩171,750 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,552 | ₩194,879 | ₩189,164 | ₩192,210 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩190,023 | ₩195,067 | ₩188,493 | ₩189,862 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,701 | ₩194,128 | ₩185,475 | ₩190,157 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩190,063 | ₩196,087 | ₩187,823 | ₩193,538 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩189,164 | ₩190,908 | ₩186,830 | ₩189,070 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,531 | ₩194,531 | ₩189,352 | ₩190,224 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,507 | ₩193,108 | ₩186,615 | ₩191,002 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩177,090 | ₩182,979 | ₩176,245 | ₩182,617 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,843 | ₩187,635 | ₩170,798 | ₩175,332 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩185,059 | ₩188,923 | ₩179,974 | ₩184,080 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,487 | ₩191,445 | ₩184,536 | ₩186,682 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,838 | ₩188,373 | ₩182,322 | ₩183,503 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,977 | ₩190,667 | ₩185,139 | ₩186,240 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,762 | ₩191,177 | ₩180,256 | ₩185,314 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,773 | ₩189,929 | ₩179,344 | ₩188,628 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,838 | ₩188,037 | ₩182,081 | ₩183,100 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,609 | ₩188,332 | ₩177,412 | ₩178,016 | -4.09% | 67.4만 |
|---|
| 2025.10.09 | ₩190,519 | ₩191,633 | ₩183,369 | ₩184,482 | -3.17% | 60.2만 |
|---|
| 2025.10.08 | ₩185,435 | ₩187,474 | ₩183,489 | ₩186,897 | +0.79% | 48.8만 |
|---|
| 2025.10.07 | ₩187,876 | ₩188,654 | ₩181,115 | ₩184,200 | -1.96% | 60.8만 |
|---|
| 2025.10.06 | ₩185,139 | ₩189,889 | ₩184,670 | ₩187,138 | +1.08% | 56.7만 |
|---|
| 2025.10.03 | ₩187,675 | ₩187,796 | ₩183,060 | ₩183,610 | -2.17% | 71.7만 |
|---|
| 2025.10.02 | ₩187,273 | ₩189,526 | ₩183,208 | ₩186,629 | -0.34% | 79.6만 |
|---|
| 2025.10.01 | ₩182,349 | ₩189,017 | ₩181,933 | ₩187,353 | +2.74% | 91.6만 |
|---|
| 2025.09.30 | ₩181,088 | ₩184,643 | ₩180,766 | ₩184,241 | +1.74% | 88.5만 |
|---|
| 2025.09.29 | ₩180,632 | ₩182,148 | ₩178,767 | ₩180,712 | +0.04% | 101.9만 |
|---|
| 2025.09.26 | ₩176,285 | ₩179,438 | ₩175,534 | ₩178,995 | +1.54% | 66.3만 |
|---|
| 2025.09.25 | ₩170,382 | ₩174,756 | ₩167,149 | ₩174,098 | +2.18% | 69.1만 |
|---|
| 2025.09.24 | ₩178,217 | ₩181,115 | ₩174,031 | ₩174,541 | -2.06% | 69.6만 |
|---|
| 2025.09.23 | ₩177,761 | ₩182,094 | ₩176,285 | ₩177,600 | -0.09% | 106.2만 |
|---|
| 2025.09.22 | ₩172,824 | ₩178,914 | ₩172,757 | ₩178,485 | +3.28% | 86.5만 |
|---|
| 2025.09.19 | ₩170,972 | ₩173,092 | ₩169,040 | ₩172,824 | +1.08% | 177.5만 |
|---|
| 2025.09.18 | ₩164,452 | ₩173,038 | ₩164,157 | ₩170,181 | +3.48% | 104.3만 |
|---|
| 2025.09.17 | ₩162,051 | ₩167,055 | ₩160,991 | ₩163,714 | +1.03% | 86.4만 |
|---|
| 2025.09.16 | ₩165,351 | ₩166,357 | ₩159,166 | ₩161,581 | -2.28% | 91.9만 |
|---|
| 2025.09.15 | ₩164,600 | ₩168,168 | ₩163,674 | ₩165,753 | +0.70% | 69.7만 |
|---|
| 2025.09.12 | ₩164,345 | ₩167,390 | ₩163,271 | ₩163,808 | -0.33% | 64.6만 |
|---|
| 2025.09.11 | ₩160,843 | ₩165,069 | ₩158,522 | ₩164,694 | +2.39% | 117.9만 |
|---|
| 2025.09.10 | ₩153,840 | ₩158,764 | ₩153,840 | ₩157,811 | +2.58% | 81.9만 |
|---|
| 2025.09.09 | ₩155,866 | ₩155,866 | ₩149,815 | ₩151,667 | -2.69% | 119.7만 |
|---|
| 2025.09.08 | ₩157,986 | ₩158,549 | ₩155,356 | ₩155,571 | -1.53% | 59.4만 |
|---|
| 2025.09.05 | ₩157,959 | ₩159,139 | ₩151,452 | ₩156,939 | -0.65% | 73.4만 |
|---|
| 2025.09.04 | ₩155,316 | ₩157,529 | ₩153,639 | ₩157,301 | +1.28% | 57.1만 |
|---|
| 2025.09.03 | ₩156,631 | ₩157,006 | ₩152,821 | ₩154,484 | -1.37% | 80.8만 |
|---|
| 2025.09.02 | ₩155,584 | ₩158,039 | ₩152,485 | ₩155,624 | +0.03% | 108.9만 |
|---|
| 2025.08.29 | ₩160,347 | ₩161,326 | ₩156,979 | ₩159,045 | -0.81% | 103.8만 |
|---|
| 2025.08.28 | ₩158,402 | ₩161,286 | ₩157,704 | ₩160,387 | +1.25% | 97.8만 |
|---|