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 | ₩112,576 | ₩114,655 | ₩110,511 | ₩112,134 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,458 | ₩111,208 | ₩104,958 | ₩110,873 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,664 | ₩111,731 | ₩106,983 | ₩110,202 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,861 | ₩117,834 | ₩108,861 | ₩113,971 | +4.69% | 175.6만 |
| 2026.10.05 | ₩106,151 | ₩109,451 | ₩101,497 | ₩108,069 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,817 | ₩106,259 | ₩103,120 | ₩106,071 | +2.17% | 152.5만 |
| 2026.10.01 | ₩100,223 | ₩102,919 | ₩97,782 | ₩102,275 | +2.05% | 134.8만 |
| 2026.09.30 | ₩100,021 | ₩102,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,954 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,412 | ₩104,542 | ₩97,916 | ₩99,633 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,749 | ₩97,621 | ₩94,576 | ₩95,394 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,352 | ₩98,023 | ₩94,026 | ₩97,446 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,889 | ₩99,445 | ₩96,802 | ₩96,910 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,422 | ₩103,603 | ₩99,270 | ₩99,418 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,428 | ₩104,367 | ₩101,631 | ₩102,369 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩105,011 | ₩105,118 | ₩102,503 | ₩103,160 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,898 | ₩104,421 | ₩101,430 | ₩103,455 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩106,004 | ₩107,224 | ₩100,759 | ₩102,731 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,515 | ₩104,984 | ₩101,859 | ₩103,200 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,974 | ₩105,494 | ₩100,960 | ₩102,905 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩97,245 | ₩100,303 | ₩95,783 | ₩99,485 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,337 | ₩102,650 | ₩99,163 | ₩100,974 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,567 | ₩100,357 | ₩96,628 | ₩97,875 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,726 | ₩102,060 | ₩98,989 | ₩99,056 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,336 | ₩103,630 | ₩100,504 | ₩101,202 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,579 | ₩101,027 | ₩98,184 | ₩99,834 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩100,196 | ₩101,255 | ₩98,385 | ₩98,707 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,829 | ₩101,376 | ₩96,628 | ₩99,579 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,716 | ₩98,170 | ₩94,053 | ₩96,910 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,647 | ₩98,264 | ₩96,078 | ₩96,722 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,463 | ₩103,254 | ₩97,795 | ₩98,077 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,513 | ₩106,513 | ₩102,141 | ₩103,281 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,317 | ₩105,105 | ₩99,217 | ₩104,864 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,495 | ₩104,153 | ₩99,016 | ₩100,330 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,154 | ₩102,168 | ₩99,418 | ₩100,786 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,627 | ₩107,627 | ₩103,375 | ₩103,522 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,352 | ₩108,391 | ₩105,092 | ₩106,285 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,519 | ₩107,667 | ₩104,206 | ₩107,211 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,686 | ₩110,457 | ₩106,634 | ₩107,037 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,287 | ₩114,816 | ₩111,060 | ₩111,396 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,378 | ₩112,455 | ₩108,177 | ₩111,731 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩109,049 | ₩109,800 | ₩106,554 | ₩108,472 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,643 | ₩113,985 | ₩109,075 | ₩109,263 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,317 | ₩114,360 | ₩109,317 | ₩110,202 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,335 | ₩113,072 | ₩108,043 | ₩108,311 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,168 | ₩112,737 | ₩106,406 | ₩110,832 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,892 | ₩113,461 | ₩107,533 | ₩107,600 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩122,032 | ₩123,736 | ₩110,940 | ₩111,865 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,591 | ₩122,529 | ₩118,236 | ₩121,858 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,584 | ₩118,733 | ₩110,618 | ₩117,821 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩117,029 | ₩117,941 | ₩111,543 | ₩113,220 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,305 | ₩114,923 | ₩107,010 | ₩114,883 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,843 | ₩106,594 | ₩100,142 | ₩100,276 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,429 | ₩113,005 | ₩104,233 | ₩105,829 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,365 | ₩119,685 | ₩111,060 | ₩114,722 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,342 | ₩122,690 | ₩115,339 | ₩116,037 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,377 | ₩123,508 | ₩119,135 | ₩121,563 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,675 | ₩121,107 | ₩115,675 | ₩120,074 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩117,016 | ₩119,806 | ₩114,253 | ₩117,767 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩117,029 | ₩119,511 | ₩115,326 | ₩116,211 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,688 | ₩119,551 | ₩113,435 | ₩115,299 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,853 | ₩120,517 | ₩117,110 | ₩118,049 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,664 | ₩122,703 | ₩119,269 | ₩121,617 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,560 | ₩119,913 | ₩115,943 | ₩118,880 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,473 | ₩117,405 | ₩113,515 | ₩114,306 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩119,122 | ₩119,377 | ₩115,943 | ₩116,157 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,669 | ₩125,319 | ₩119,725 | ₩119,953 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,870 | ₩120,557 | ₩114,709 | ₩120,047 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,840 | ₩120,289 | ₩113,582 | ₩116,654 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,599 | ₩122,287 | ₩118,572 | ₩120,986 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,755 | ₩126,754 | ₩116,761 | ₩118,304 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,436 | ₩129,450 | ₩123,776 | ₩124,661 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,255 | ₩133,179 | ₩127,143 | ₩132,951 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩131,073 | ₩131,542 | ₩124,514 | ₩130,429 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,231 | ₩132,159 | ₩123,414 | ₩124,889 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,708 | ₩129,396 | ₩121,482 | ₩127,934 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,797 | ₩128,913 | ₩111,932 | ₩124,326 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,862 | ₩116,131 | ₩87,185 | ₩113,944 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,800 | ₩146,297 | ₩134,480 | ₩145,318 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,450 | ₩140,583 | ₩134,252 | ₩135,875 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,738 | ₩141,669 | ₩136,103 | ₩136,358 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩138,155 | ₩143,252 | ₩137,592 | ₩138,517 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,814 | ₩138,316 | ₩129,128 | ₩135,928 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,794 | ₩134,104 | ₩125,010 | ₩132,320 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,754 | ₩129,101 | ₩117,230 | ₩126,754 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,262 | ₩139,510 | ₩125,104 | ₩125,922 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,684 | ₩160,474 | ₩134,265 | ₩139,362 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩166,068 | ₩168,951 | ₩159,213 | ₩164,740 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,641 | ₩174,370 | ₩163,358 | ₩163,425 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,269 | ₩172,318 | ₩163,640 | ₩171,191 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩164,243 | ₩171,688 | ₩160,756 | ₩169,434 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,458 | ₩167,959 | ₩161,293 | ₩166,738 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩165,249 | ₩168,442 | ₩161,427 | ₩162,889 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,278 | ₩172,291 | ₩161,051 | ₩168,710 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩174,263 | ₩175,349 | ₩166,859 | ₩169,823 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩175,028 | ₩181,976 | ₩168,267 | ₩175,215 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,951 | ₩174,679 | ₩158,006 | ₩173,512 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,657 | ₩160,890 | ₩144,204 | ₩157,671 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,702 | ₩148,282 | ₩140,542 | ₩147,544 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,721 | ₩146,417 | ₩142,621 | ₩143,104 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,231 | ₩145,519 | ₩138,933 | ₩140,435 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,851 | ₩150,763 | ₩144,271 | ₩145,707 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,547 | ₩154,224 | ₩149,033 | ₩152,011 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩152,212 | ₩159,321 | ₩152,105 | ₩154,948 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,507 | ₩155,847 | ₩149,127 | ₩151,488 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩151,125 | ₩155,552 | ₩148,885 | ₩151,970 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,662 | ₩155,686 | ₩141,414 | ₩153,432 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩145,130 | ₩147,558 | ₩139,282 | ₩140,569 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,894 | ₩148,362 | ₩136,223 | ₩144,835 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩172,211 | ₩179,534 | ₩131,569 | ₩135,781 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩261,193 | ₩275,639 | ₩259,195 | ₩272,179 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩243,340 | ₩250,959 | ₩237,680 | ₩248,880 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,662 | ₩246,801 | ₩237,372 | ₩241,905 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,364 | ₩243,300 | ₩227,580 | ₩242,978 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩226,038 | ₩229,270 | ₩222,537 | ₩222,751 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩227,258 | ₩228,304 | ₩219,827 | ₩226,601 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,705 | ₩234,501 | ₩226,131 | ₩232,047 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩233,026 | ₩235,494 | ₩228,278 | ₩230,169 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,744 | ₩236,983 | ₩228,063 | ₩231,416 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩225,072 | ₩230,410 | ₩223,355 | ₩230,209 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,638 | ₩223,999 | ₩218,553 | ₩220,874 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩222,188 | ₩223,395 | ₩215,160 | ₩220,941 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,568 | ₩224,656 | ₩214,623 | ₩221,061 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,809 | ₩219,197 | ₩210,022 | ₩211,739 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩218,097 | ₩221,625 | ₩215,441 | ₩217,990 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,584 | ₩223,154 | ₩217,949 | ₩222,966 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩215,146 | ₩221,222 | ₩213,939 | ₩219,841 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩218,003 | ₩221,075 | ₩215,428 | ₩216,139 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩211,015 | ₩221,786 | ₩209,767 | ₩219,586 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩209,191 | ₩214,610 | ₩207,179 | ₩210,036 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,831 | ₩201,478 | ₩195,134 | ₩199,788 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,468 | ₩200,016 | ₩191,807 | ₩196,743 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩196,019 | ₩205,556 | ₩193,739 | ₩198,272 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,824 | ₩207,367 | ₩195,590 | ₩202,095 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,643 | ₩195,804 | ₩182,874 | ₩191,861 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,316 | ₩194,316 | ₩177,858 | ₩180,272 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩188,253 | ₩195,281 | ₩188,253 | ₩192,478 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩197,159 | ₩199,158 | ₩187,113 | ₩188,588 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,936 | ₩202,659 | ₩197,548 | ₩200,392 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩190,131 | ₩198,205 | ₩187,918 | ₩197,253 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,405 | ₩197,173 | ₩190,775 | ₩191,257 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,989 | ₩192,585 | ₩182,874 | ₩186,201 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,902 | ₩194,544 | ₩179,628 | ₩191,915 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,870 | ₩190,627 | ₩183,290 | ₩185,476 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,345 | ₩192,491 | ₩185,530 | ₩188,454 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,418 | ₩189,983 | ₩182,418 | ₩189,594 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,977 | ₩182,324 | ₩173,042 | ₩179,065 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩175,175 | ₩178,971 | ₩167,087 | ₩177,402 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,823 | ₩182,968 | ₩174,692 | ₩179,239 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,524 | ₩187,730 | ₩179,306 | ₩179,883 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,880 | ₩184,779 | ₩172,291 | ₩184,752 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩178,139 | ₩183,384 | ₩176,382 | ₩178,595 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,298 | ₩192,237 | ₩180,688 | ₩184,980 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,901 | ₩202,082 | ₩192,384 | ₩193,967 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,852 | ₩200,405 | ₩190,426 | ₩197,280 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,568 | ₩204,939 | ₩197,602 | ₩202,618 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,881 | ₩206,119 | ₩198,568 | ₩202,162 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩206,293 | ₩209,566 | ₩197,307 | ₩203,866 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩205,247 | ₩210,183 | ₩196,958 | ₩205,489 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,657 | ₩219,868 | ₩186,657 | ₩203,772 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩225,152 | ₩226,829 | ₩219,143 | ₩222,175 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,966 | ₩228,868 | ₩221,316 | ₩227,164 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,756 | ₩223,409 | ₩214,878 | ₩222,336 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩218,218 | ₩224,039 | ₩214,355 | ₩215,160 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩221,316 | ₩224,254 | ₩217,520 | ₩217,802 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩220,243 | ₩230,236 | ₩216,112 | ₩223,368 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,447 | ₩233,965 | ₩218,821 | ₩219,237 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,987 | ₩229,632 | ₩216,863 | ₩222,148 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩216,152 | ₩219,505 | ₩213,268 | ₩216,434 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,334 | ₩220,485 | ₩211,820 | ₩218,110 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,651 | ₩216,045 | ₩200,915 | ₩215,334 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,573 | ₩201,022 | ₩190,573 | ₩198,474 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩210,250 | ₩211,900 | ₩188,467 | ₩194,906 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,835 | ₩211,927 | ₩202,538 | ₩207,943 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,709 | ₩206,629 | ₩197,092 | ₩205,006 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩201,036 | ₩207,876 | ₩196,341 | ₩198,849 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,772 | ₩204,617 | ₩196,287 | ₩204,510 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,899 | ₩205,676 | ₩198,554 | ₩200,030 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,316 | ₩205,904 | ₩202,243 | ₩203,799 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩199,265 | ₩204,040 | ₩197,776 | ₩201,746 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,614 | ₩200,620 | ₩195,992 | ₩198,608 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,508 | ₩206,656 | ₩196,395 | ₩201,948 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩200,191 | ₩203,732 | ₩194,839 | ₩203,463 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩195,134 | ₩200,110 | ₩192,290 | ₩197,119 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩201,277 | ₩208,158 | ₩198,889 | ₩200,378 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,743 | ₩197,964 | ₩187,743 | ₩197,857 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩186,147 | ₩188,736 | ₩181,372 | ₩184,806 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,986 | ₩187,233 | ₩182,418 | ₩185,114 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,700 | ₩180,755 | ₩172,989 | ₩180,057 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,770 | ₩175,175 | ₩167,905 | ₩174,303 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,506 | ₩173,619 | ₩164,310 | ₩167,463 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩172,010 | ₩173,378 | ₩168,911 | ₩172,023 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,342 | ₩176,342 | ₩167,328 | ₩172,935 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,348 | ₩179,668 | ₩175,980 | ₩176,583 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,658 | ₩175,752 | ₩166,658 | ₩175,188 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,294 | ₩168,925 | ₩164,418 | ₩166,510 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,306 | ₩171,875 | ₩166,618 | ₩166,765 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,795 | ₩174,075 | ₩169,354 | ₩169,729 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,659 | ₩174,531 | ₩172,372 | ₩173,244 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩173,029 | ₩174,008 | ₩171,647 | ₩173,740 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,312 | ₩174,531 | ₩169,971 | ₩173,552 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,715 | ₩177,053 | ₩170,816 | ₩171,956 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,449 | ₩173,887 | ₩167,449 | ₩167,919 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,729 | ₩171,004 | ₩165,840 | ₩166,591 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,741 | ₩174,411 | ₩162,848 | ₩164,914 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,820 | ₩177,858 | ₩171,728 | ₩172,345 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩172,197 | ₩176,543 | ₩169,676 | ₩175,108 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩181,077 | ₩182,780 | ₩163,304 | ₩169,381 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,798 | ₩185,798 | ₩175,282 | ₩183,746 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,712 | ₩181,654 | ₩175,712 | ₩178,059 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,879 | ₩179,870 | ₩174,907 | ₩176,999 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,904 | ₩182,633 | ₩173,337 | ₩180,366 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,367 | ₩169,367 | ₩162,258 | ₩168,549 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,269 | ₩169,595 | ₩164,981 | ₩168,817 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩167,060 | ₩168,616 | ₩162,299 | ₩168,348 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,589 | ₩171,513 | ₩165,397 | ₩167,288 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,276 | ₩166,685 | ₩161,038 | ₩165,598 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,616 | ₩170,212 | ₩167,691 | ₩169,756 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,564 | ₩170,038 | ₩166,229 | ₩169,179 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,987 | ₩168,375 | ₩162,419 | ₩166,524 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,251 | ₩167,610 | ₩154,049 | ₩165,799 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩158,140 | ₩160,018 | ₩151,702 | ₩157,000 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,635 | ₩171,647 | ₩156,155 | ₩156,571 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,917 | ₩166,671 | ₩160,917 | ₩164,324 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,318 | ₩162,164 | ₩153,258 | ₩158,825 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,784 | ₩161,172 | ₩155,874 | ₩157,134 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩151,058 | ₩160,246 | ₩150,361 | ₩158,328 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,458 | ₩165,960 | ₩155,015 | ₩156,169 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩169,005 | ₩171,674 | ₩164,619 | ₩165,035 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,440 | ₩171,621 | ₩164,834 | ₩168,173 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,504 | ₩177,361 | ₩170,239 | ₩173,016 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,322 | ₩170,749 | ₩163,412 | ₩168,267 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩174,075 | ₩176,382 | ₩169,340 | ₩169,783 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,740 | ₩178,891 | ₩173,297 | ₩174,867 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,455 | ₩185,852 | ₩164,981 | ₩171,715 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,512 | ₩194,839 | ₩189,125 | ₩192,169 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,983 | ₩195,026 | ₩188,454 | ₩189,822 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,661 | ₩194,088 | ₩185,436 | ₩190,117 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩190,023 | ₩196,046 | ₩187,783 | ₩193,497 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩189,125 | ₩190,868 | ₩186,791 | ₩189,031 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,490 | ₩194,490 | ₩189,312 | ₩190,184 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,467 | ₩193,068 | ₩186,576 | ₩190,962 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩177,053 | ₩182,941 | ₩176,208 | ₩182,579 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,804 | ₩187,596 | ₩170,762 | ₩175,296 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩185,020 | ₩188,883 | ₩179,937 | ₩184,041 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,448 | ₩191,405 | ₩184,497 | ₩186,643 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,800 | ₩188,333 | ₩182,284 | ₩183,464 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,938 | ₩190,627 | ₩185,101 | ₩186,201 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,722 | ₩191,137 | ₩180,218 | ₩185,275 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,736 | ₩189,889 | ₩179,306 | ₩188,588 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,800 | ₩187,998 | ₩182,043 | ₩183,062 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,570 | ₩188,293 | ₩177,375 | ₩177,978 | -4.09% | 67.4만 |
|---|