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 | ₩112,597 | ₩114,677 | ₩110,531 | ₩112,154 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,479 | ₩111,229 | ₩104,977 | ₩110,893 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,685 | ₩111,752 | ₩107,003 | ₩110,223 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,881 | ₩117,856 | ₩108,881 | ₩113,992 | +4.69% | 175.6만 |
| 2026.10.05 | ₩106,171 | ₩109,471 | ₩101,516 | ₩108,089 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,837 | ₩106,278 | ₩103,139 | ₩106,091 | +2.17% | 152.5만 |
| 2026.10.01 | ₩100,241 | ₩102,938 | ₩97,800 | ₩102,294 | +2.05% | 134.8만 |
| 2026.09.30 | ₩100,040 | ₩102,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,973 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,430 | ₩104,561 | ₩97,934 | ₩99,651 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,767 | ₩97,639 | ₩94,593 | ₩95,412 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,370 | ₩98,041 | ₩94,043 | ₩97,464 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,907 | ₩99,463 | ₩96,820 | ₩96,928 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,442 | ₩103,622 | ₩99,289 | ₩99,436 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,448 | ₩104,387 | ₩101,650 | ₩102,388 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩105,031 | ₩105,138 | ₩102,522 | ₩103,179 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,917 | ₩104,440 | ₩101,449 | ₩103,475 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩106,023 | ₩107,244 | ₩100,778 | ₩102,750 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,534 | ₩105,004 | ₩101,878 | ₩103,220 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,993 | ₩105,514 | ₩100,979 | ₩102,924 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩97,263 | ₩100,322 | ₩95,801 | ₩99,504 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,356 | ₩102,670 | ₩99,182 | ₩100,993 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,585 | ₩100,376 | ₩96,646 | ₩97,894 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,745 | ₩102,079 | ₩99,007 | ₩99,074 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,355 | ₩103,649 | ₩100,523 | ₩101,221 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,597 | ₩101,046 | ₩98,202 | ₩99,852 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩100,215 | ₩101,274 | ₩98,403 | ₩98,725 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,847 | ₩101,395 | ₩96,646 | ₩99,597 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,734 | ₩98,189 | ₩94,070 | ₩96,928 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,666 | ₩98,283 | ₩96,096 | ₩96,740 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,482 | ₩103,273 | ₩97,813 | ₩98,095 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,533 | ₩106,533 | ₩102,160 | ₩103,300 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,335 | ₩105,125 | ₩99,235 | ₩104,883 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,515 | ₩104,172 | ₩99,034 | ₩100,349 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,173 | ₩102,187 | ₩99,436 | ₩100,805 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,647 | ₩107,647 | ₩103,394 | ₩103,542 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,372 | ₩108,411 | ₩105,111 | ₩106,305 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,539 | ₩107,687 | ₩104,226 | ₩107,231 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,707 | ₩110,477 | ₩106,654 | ₩107,056 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,308 | ₩114,838 | ₩111,081 | ₩111,417 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,398 | ₩112,476 | ₩108,197 | ₩111,752 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩109,069 | ₩109,820 | ₩106,574 | ₩108,492 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,664 | ₩114,006 | ₩109,096 | ₩109,283 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,337 | ₩114,381 | ₩109,337 | ₩110,223 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,356 | ₩113,094 | ₩108,063 | ₩108,331 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,188 | ₩112,758 | ₩106,426 | ₩110,853 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,913 | ₩113,483 | ₩107,553 | ₩107,620 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩122,055 | ₩123,759 | ₩110,960 | ₩111,886 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,613 | ₩122,552 | ₩118,259 | ₩121,881 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,604 | ₩118,755 | ₩110,638 | ₩117,843 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩117,051 | ₩117,963 | ₩111,564 | ₩113,241 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,325 | ₩114,945 | ₩107,030 | ₩114,905 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,863 | ₩106,614 | ₩100,161 | ₩100,295 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,450 | ₩113,026 | ₩104,253 | ₩105,849 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,387 | ₩119,707 | ₩111,081 | ₩114,744 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,365 | ₩122,712 | ₩115,361 | ₩116,058 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,399 | ₩123,531 | ₩119,157 | ₩121,586 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,696 | ₩121,129 | ₩115,696 | ₩120,096 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩117,038 | ₩119,828 | ₩114,274 | ₩117,789 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩117,051 | ₩119,533 | ₩115,347 | ₩116,233 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,710 | ₩119,573 | ₩113,456 | ₩115,320 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,876 | ₩120,539 | ₩117,132 | ₩118,071 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,687 | ₩122,726 | ₩119,292 | ₩121,639 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,582 | ₩119,935 | ₩115,964 | ₩118,902 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,495 | ₩117,427 | ₩113,536 | ₩114,328 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩119,144 | ₩119,399 | ₩115,964 | ₩116,179 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,692 | ₩125,342 | ₩119,748 | ₩119,976 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,891 | ₩120,579 | ₩114,730 | ₩120,070 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,862 | ₩120,311 | ₩113,603 | ₩116,675 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,621 | ₩122,310 | ₩118,594 | ₩121,009 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,778 | ₩126,777 | ₩116,783 | ₩118,326 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,461 | ₩129,474 | ₩123,799 | ₩124,685 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,279 | ₩133,203 | ₩127,166 | ₩132,975 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩131,097 | ₩131,567 | ₩124,537 | ₩130,453 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,254 | ₩132,184 | ₩123,437 | ₩124,913 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,731 | ₩129,420 | ₩121,505 | ₩127,958 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,818 | ₩128,937 | ₩111,953 | ₩124,349 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,878 | ₩116,152 | ₩87,201 | ₩113,966 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,826 | ₩146,324 | ₩134,505 | ₩145,345 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,476 | ₩140,609 | ₩134,277 | ₩135,900 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,764 | ₩141,696 | ₩136,128 | ₩136,383 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩138,181 | ₩143,279 | ₩137,617 | ₩138,543 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,839 | ₩138,342 | ₩129,152 | ₩135,954 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,818 | ₩134,129 | ₩125,033 | ₩132,345 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,777 | ₩129,125 | ₩117,252 | ₩126,777 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,288 | ₩139,536 | ₩125,127 | ₩125,946 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,714 | ₩160,504 | ₩134,290 | ₩139,388 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩166,099 | ₩168,983 | ₩159,243 | ₩164,770 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,673 | ₩174,403 | ₩163,389 | ₩163,456 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,300 | ₩172,350 | ₩163,670 | ₩171,223 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩164,274 | ₩171,720 | ₩160,786 | ₩169,466 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,489 | ₩167,990 | ₩161,323 | ₩166,769 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩165,280 | ₩168,473 | ₩161,457 | ₩162,919 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,310 | ₩172,323 | ₩161,081 | ₩168,741 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩174,295 | ₩175,382 | ₩166,890 | ₩169,855 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩175,060 | ₩182,009 | ₩168,299 | ₩175,248 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,981 | ₩174,711 | ₩158,036 | ₩173,544 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,685 | ₩160,920 | ₩144,231 | ₩157,700 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,729 | ₩148,309 | ₩140,569 | ₩147,572 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,748 | ₩146,445 | ₩142,648 | ₩143,131 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,258 | ₩145,546 | ₩138,959 | ₩140,461 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,879 | ₩150,791 | ₩144,298 | ₩145,734 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,576 | ₩154,253 | ₩149,061 | ₩152,039 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩152,240 | ₩159,350 | ₩152,133 | ₩154,977 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,535 | ₩155,876 | ₩149,155 | ₩151,516 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩151,154 | ₩155,581 | ₩148,913 | ₩151,999 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,688 | ₩155,715 | ₩141,441 | ₩153,461 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩145,157 | ₩147,585 | ₩139,308 | ₩140,595 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,920 | ₩148,390 | ₩136,249 | ₩144,862 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩172,243 | ₩179,568 | ₩131,594 | ₩135,806 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩261,242 | ₩275,691 | ₩259,243 | ₩272,229 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩243,386 | ₩251,006 | ₩237,724 | ₩248,926 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,708 | ₩246,847 | ₩237,416 | ₩241,950 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,407 | ₩243,346 | ₩227,622 | ₩243,024 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩226,080 | ₩229,313 | ₩222,578 | ₩222,793 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩227,301 | ₩228,347 | ₩219,868 | ₩226,643 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,748 | ₩234,545 | ₩226,174 | ₩232,090 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩233,069 | ₩235,538 | ₩228,320 | ₩230,212 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,787 | ₩237,027 | ₩228,105 | ₩231,459 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩225,114 | ₩230,453 | ₩223,397 | ₩230,252 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,679 | ₩224,041 | ₩218,594 | ₩220,915 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩222,229 | ₩223,437 | ₩215,200 | ₩220,982 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,608 | ₩224,698 | ₩214,663 | ₩221,103 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,850 | ₩219,238 | ₩210,061 | ₩211,779 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩218,138 | ₩221,666 | ₩215,481 | ₩218,030 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,626 | ₩223,195 | ₩217,990 | ₩223,008 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩215,186 | ₩221,263 | ₩213,979 | ₩219,882 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩218,044 | ₩221,116 | ₩215,468 | ₩216,179 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩211,054 | ₩221,827 | ₩209,807 | ₩219,627 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩209,230 | ₩214,650 | ₩207,217 | ₩210,075 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,868 | ₩201,516 | ₩195,170 | ₩199,825 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,504 | ₩200,053 | ₩191,843 | ₩196,780 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩196,056 | ₩205,594 | ₩193,775 | ₩198,309 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,861 | ₩207,405 | ₩195,626 | ₩202,133 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,678 | ₩195,841 | ₩182,908 | ₩191,897 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,352 | ₩194,352 | ₩177,891 | ₩180,306 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩188,288 | ₩195,318 | ₩188,288 | ₩192,514 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩197,196 | ₩199,195 | ₩187,148 | ₩188,623 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,973 | ₩202,696 | ₩197,585 | ₩200,429 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩190,166 | ₩198,242 | ₩187,953 | ₩197,290 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,441 | ₩197,209 | ₩190,810 | ₩191,293 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩191,025 | ₩192,621 | ₩182,908 | ₩186,235 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,936 | ₩194,580 | ₩179,662 | ₩191,950 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,905 | ₩190,663 | ₩183,324 | ₩185,511 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,381 | ₩192,527 | ₩185,565 | ₩188,489 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,452 | ₩190,019 | ₩182,452 | ₩189,630 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩180,011 | ₩182,358 | ₩173,075 | ₩179,098 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩175,208 | ₩179,004 | ₩167,118 | ₩177,435 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,857 | ₩183,002 | ₩174,725 | ₩179,273 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,558 | ₩187,765 | ₩179,340 | ₩179,917 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,913 | ₩184,813 | ₩172,323 | ₩184,786 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩178,173 | ₩183,418 | ₩176,415 | ₩178,629 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,333 | ₩192,272 | ₩180,722 | ₩185,015 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,939 | ₩202,119 | ₩192,420 | ₩194,003 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,888 | ₩200,442 | ₩190,461 | ₩197,317 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,605 | ₩204,977 | ₩197,639 | ₩202,656 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,918 | ₩206,158 | ₩198,605 | ₩202,200 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩206,332 | ₩209,605 | ₩197,343 | ₩203,904 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩205,286 | ₩210,222 | ₩196,995 | ₩205,527 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,691 | ₩219,909 | ₩186,691 | ₩203,810 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩225,194 | ₩226,871 | ₩219,184 | ₩222,216 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩223,008 | ₩228,910 | ₩221,357 | ₩227,207 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,796 | ₩223,450 | ₩214,918 | ₩222,377 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩218,258 | ₩224,081 | ₩214,395 | ₩215,200 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩221,357 | ₩224,295 | ₩217,561 | ₩217,843 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩220,284 | ₩230,279 | ₩216,152 | ₩223,410 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,489 | ₩234,008 | ₩218,862 | ₩219,278 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩222,028 | ₩229,675 | ₩216,903 | ₩222,189 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩216,192 | ₩219,546 | ₩213,308 | ₩216,474 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,374 | ₩220,526 | ₩211,859 | ₩218,151 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,689 | ₩216,085 | ₩200,952 | ₩215,374 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,609 | ₩201,060 | ₩190,609 | ₩198,511 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩210,290 | ₩211,940 | ₩188,503 | ₩194,942 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,874 | ₩211,966 | ₩202,576 | ₩207,982 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,746 | ₩206,667 | ₩197,129 | ₩205,044 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩201,073 | ₩207,915 | ₩196,378 | ₩198,886 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,810 | ₩204,655 | ₩196,324 | ₩204,548 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,937 | ₩205,715 | ₩198,591 | ₩200,067 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,354 | ₩205,943 | ₩202,280 | ₩203,837 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩199,302 | ₩204,078 | ₩197,813 | ₩201,784 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,651 | ₩200,657 | ₩196,029 | ₩198,645 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,547 | ₩206,694 | ₩196,431 | ₩201,985 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩200,228 | ₩203,770 | ₩194,875 | ₩203,501 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩195,170 | ₩200,147 | ₩192,326 | ₩197,156 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩201,314 | ₩208,197 | ₩198,927 | ₩200,416 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,778 | ₩198,001 | ₩187,778 | ₩197,894 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩186,182 | ₩188,771 | ₩181,406 | ₩184,840 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩186,021 | ₩187,268 | ₩182,452 | ₩185,149 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,732 | ₩180,789 | ₩173,021 | ₩180,091 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,801 | ₩175,208 | ₩167,936 | ₩174,336 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,538 | ₩173,652 | ₩164,341 | ₩167,494 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩172,042 | ₩173,410 | ₩168,943 | ₩172,055 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,375 | ₩176,375 | ₩167,360 | ₩172,967 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,381 | ₩179,702 | ₩176,013 | ₩176,616 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,689 | ₩175,785 | ₩166,689 | ₩175,221 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,326 | ₩168,956 | ₩164,448 | ₩166,541 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,338 | ₩171,907 | ₩166,649 | ₩166,796 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,827 | ₩174,108 | ₩169,385 | ₩169,761 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,692 | ₩174,564 | ₩172,404 | ₩173,276 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩173,061 | ₩174,041 | ₩171,679 | ₩173,772 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,344 | ₩174,564 | ₩170,002 | ₩173,584 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,747 | ₩177,086 | ₩170,848 | ₩171,988 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,480 | ₩173,920 | ₩167,480 | ₩167,950 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,761 | ₩171,035 | ₩165,870 | ₩166,622 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,773 | ₩174,443 | ₩162,879 | ₩164,945 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,853 | ₩177,891 | ₩171,760 | ₩172,377 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩172,229 | ₩176,576 | ₩169,707 | ₩175,141 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩181,111 | ₩182,814 | ₩163,335 | ₩169,412 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,831 | ₩185,833 | ₩175,315 | ₩183,780 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,744 | ₩181,687 | ₩175,744 | ₩178,092 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,912 | ₩179,903 | ₩174,939 | ₩177,032 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,937 | ₩182,667 | ₩173,370 | ₩180,400 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,399 | ₩169,399 | ₩162,289 | ₩168,580 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,300 | ₩169,627 | ₩165,012 | ₩168,849 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩167,091 | ₩168,648 | ₩162,329 | ₩168,379 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,621 | ₩171,545 | ₩165,428 | ₩167,319 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,307 | ₩166,716 | ₩161,068 | ₩165,629 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,648 | ₩170,244 | ₩167,722 | ₩169,788 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,595 | ₩170,070 | ₩166,260 | ₩169,211 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩166,018 | ₩168,406 | ₩162,449 | ₩166,555 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,279 | ₩167,641 | ₩154,078 | ₩165,830 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩158,170 | ₩160,048 | ₩151,730 | ₩157,030 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,667 | ₩171,679 | ₩156,184 | ₩156,600 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,947 | ₩166,702 | ₩160,947 | ₩164,355 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,346 | ₩162,195 | ₩153,287 | ₩158,854 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,814 | ₩161,202 | ₩155,903 | ₩157,164 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩151,086 | ₩160,276 | ₩150,389 | ₩158,358 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,489 | ₩165,991 | ₩155,044 | ₩156,198 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩169,037 | ₩171,706 | ₩164,650 | ₩165,066 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,472 | ₩171,653 | ₩164,864 | ₩168,205 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,537 | ₩177,394 | ₩170,271 | ₩173,048 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,353 | ₩170,781 | ₩163,442 | ₩168,299 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩174,108 | ₩176,415 | ₩169,372 | ₩169,815 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,772 | ₩178,924 | ₩173,330 | ₩174,899 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,488 | ₩185,887 | ₩165,012 | ₩171,747 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,548 | ₩194,875 | ₩189,160 | ₩192,205 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩190,019 | ₩195,063 | ₩188,489 | ₩189,858 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,697 | ₩194,124 | ₩185,471 | ₩190,153 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩190,059 | ₩196,082 | ₩187,818 | ₩193,533 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩189,160 | ₩190,904 | ₩186,826 | ₩189,066 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,526 | ₩194,526 | ₩189,348 | ₩190,220 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,503 | ₩193,104 | ₩186,611 | ₩190,998 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩177,086 | ₩182,975 | ₩176,241 | ₩182,613 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,839 | ₩187,631 | ₩170,794 | ₩175,328 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩185,055 | ₩188,918 | ₩179,970 | ₩184,075 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,483 | ₩191,441 | ₩184,532 | ₩186,678 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,834 | ₩188,368 | ₩182,318 | ₩183,499 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,973 | ₩190,663 | ₩185,135 | ₩186,235 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,757 | ₩191,172 | ₩180,252 | ₩185,310 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,769 | ₩189,925 | ₩179,340 | ₩188,623 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,834 | ₩188,033 | ₩182,077 | ₩183,096 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,605 | ₩188,328 | ₩177,408 | ₩178,012 | -4.09% | 67.4만 |
|---|