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 | ₩112,468 | ₩114,545 | ₩110,404 | ₩112,026 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,354 | ₩111,101 | ₩104,857 | ₩110,766 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,557 | ₩111,624 | ₩106,880 | ₩110,096 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,756 | ₩117,721 | ₩108,756 | ₩113,862 | +4.69% | 175.6만 |
| 2026.10.05 | ₩106,049 | ₩109,346 | ₩101,399 | ₩107,965 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,718 | ₩106,156 | ₩103,021 | ₩105,969 | +2.17% | 152.5만 |
| 2026.10.01 | ₩100,126 | ₩102,820 | ₩97,687 | ₩102,177 | +2.05% | 134.8만 |
| 2026.09.30 | ₩99,925 | ₩102,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,858 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,317 | ₩104,441 | ₩97,821 | ₩99,537 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,656 | ₩97,527 | ₩94,485 | ₩95,302 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,259 | ₩97,929 | ₩93,935 | ₩97,352 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,795 | ₩99,349 | ₩96,709 | ₩96,816 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,324 | ₩103,503 | ₩99,175 | ₩99,322 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,329 | ₩104,267 | ₩101,533 | ₩102,270 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩104,910 | ₩105,017 | ₩102,404 | ₩103,061 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,798 | ₩104,321 | ₩101,332 | ₩103,356 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,902 | ₩107,121 | ₩100,662 | ₩102,632 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,414 | ₩104,883 | ₩101,761 | ₩103,101 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,877 | ₩105,393 | ₩100,863 | ₩102,806 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩97,151 | ₩100,207 | ₩95,691 | ₩99,389 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,242 | ₩102,552 | ₩99,068 | ₩100,877 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,473 | ₩100,260 | ₩96,535 | ₩97,781 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,630 | ₩101,962 | ₩98,893 | ₩98,960 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,239 | ₩103,530 | ₩100,408 | ₩101,105 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,483 | ₩100,930 | ₩98,089 | ₩99,738 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩100,099 | ₩101,158 | ₩98,290 | ₩98,612 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,736 | ₩101,279 | ₩96,535 | ₩99,483 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,624 | ₩98,076 | ₩93,962 | ₩96,816 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,553 | ₩98,170 | ₩95,986 | ₩96,629 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,364 | ₩103,155 | ₩97,701 | ₩97,982 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,411 | ₩106,411 | ₩102,043 | ₩103,182 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,220 | ₩105,004 | ₩99,121 | ₩104,763 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,396 | ₩104,053 | ₩98,920 | ₩100,234 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,056 | ₩102,069 | ₩99,322 | ₩100,689 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,523 | ₩107,523 | ₩103,275 | ₩103,423 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,250 | ₩108,287 | ₩104,991 | ₩106,183 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,416 | ₩107,563 | ₩104,106 | ₩107,108 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,582 | ₩110,351 | ₩106,532 | ₩106,934 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,178 | ₩114,706 | ₩110,954 | ₩111,289 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,274 | ₩112,347 | ₩108,073 | ₩111,624 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩108,944 | ₩109,694 | ₩106,451 | ₩108,367 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,535 | ₩113,875 | ₩108,970 | ₩109,158 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,212 | ₩114,250 | ₩109,212 | ₩110,096 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,227 | ₩112,964 | ₩107,939 | ₩108,207 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,061 | ₩112,629 | ₩106,304 | ₩110,726 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,784 | ₩113,352 | ₩107,429 | ₩107,496 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩121,915 | ₩123,617 | ₩110,833 | ₩111,758 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,476 | ₩122,411 | ₩118,123 | ₩121,741 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,476 | ₩118,619 | ₩110,511 | ₩117,707 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩116,917 | ₩117,828 | ₩111,436 | ₩113,111 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,202 | ₩114,813 | ₩106,907 | ₩114,773 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,741 | ₩106,491 | ₩100,046 | ₩100,180 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,320 | ₩112,897 | ₩104,133 | ₩105,728 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,252 | ₩119,570 | ₩110,954 | ₩114,612 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,227 | ₩122,572 | ₩115,228 | ₩115,925 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,262 | ₩123,389 | ₩119,021 | ₩121,446 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,563 | ₩120,990 | ₩115,563 | ₩119,959 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,903 | ₩119,691 | ₩114,143 | ₩117,654 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩116,917 | ₩119,396 | ₩115,215 | ₩116,099 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,577 | ₩119,436 | ₩113,325 | ₩115,188 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,739 | ₩120,401 | ₩116,997 | ₩117,935 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,548 | ₩122,585 | ₩119,155 | ₩121,500 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,448 | ₩119,798 | ₩115,831 | ₩118,766 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,362 | ₩117,292 | ₩113,406 | ₩114,197 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩119,007 | ₩119,262 | ₩115,831 | ₩116,046 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,550 | ₩125,198 | ₩119,610 | ₩119,838 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,759 | ₩120,441 | ₩114,599 | ₩119,932 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,726 | ₩120,173 | ₩113,473 | ₩116,542 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,485 | ₩122,170 | ₩118,458 | ₩120,870 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,635 | ₩126,632 | ₩116,649 | ₩118,190 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,312 | ₩129,325 | ₩123,657 | ₩124,541 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,129 | ₩133,051 | ₩127,020 | ₩132,823 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩130,947 | ₩131,416 | ₩124,394 | ₩130,304 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,109 | ₩132,032 | ₩123,295 | ₩124,769 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,587 | ₩129,272 | ₩121,366 | ₩127,811 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,687 | ₩128,789 | ₩111,825 | ₩124,206 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,776 | ₩116,019 | ₩87,101 | ₩113,835 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,669 | ₩146,156 | ₩134,350 | ₩145,178 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,317 | ₩140,447 | ₩134,123 | ₩135,744 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,603 | ₩141,533 | ₩135,972 | ₩136,226 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩138,022 | ₩143,114 | ₩137,459 | ₩138,384 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,682 | ₩138,183 | ₩129,004 | ₩135,798 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,672 | ₩133,975 | ₩124,890 | ₩132,193 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,632 | ₩128,977 | ₩117,118 | ₩126,632 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,129 | ₩139,375 | ₩124,984 | ₩125,801 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,533 | ₩160,320 | ₩134,136 | ₩139,228 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩165,908 | ₩168,789 | ₩159,060 | ₩164,581 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,477 | ₩174,203 | ₩163,201 | ₩163,268 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,109 | ₩172,152 | ₩163,482 | ₩171,027 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩164,085 | ₩171,523 | ₩160,601 | ₩169,271 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,300 | ₩167,797 | ₩161,137 | ₩166,578 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩165,090 | ₩168,280 | ₩161,271 | ₩162,732 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,112 | ₩172,126 | ₩160,896 | ₩168,548 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩174,095 | ₩175,181 | ₩166,698 | ₩169,660 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,859 | ₩181,801 | ₩168,106 | ₩175,047 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,797 | ₩174,511 | ₩157,854 | ₩173,345 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,514 | ₩160,735 | ₩144,066 | ₩157,519 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,565 | ₩148,139 | ₩140,407 | ₩147,402 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,583 | ₩146,277 | ₩142,484 | ₩142,967 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,092 | ₩145,379 | ₩138,799 | ₩140,300 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,707 | ₩150,618 | ₩144,133 | ₩145,566 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,400 | ₩154,076 | ₩148,890 | ₩151,864 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩152,065 | ₩159,168 | ₩151,958 | ₩154,799 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,360 | ₩155,697 | ₩148,983 | ₩151,342 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩150,980 | ₩155,402 | ₩148,742 | ₩151,824 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,525 | ₩155,536 | ₩141,278 | ₩153,285 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩144,990 | ₩147,416 | ₩139,148 | ₩140,434 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,762 | ₩148,220 | ₩136,092 | ₩144,695 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩172,045 | ₩179,362 | ₩131,443 | ₩135,650 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩260,942 | ₩275,374 | ₩258,945 | ₩271,917 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩243,106 | ₩250,718 | ₩237,452 | ₩248,641 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,428 | ₩246,564 | ₩237,143 | ₩241,673 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,143 | ₩243,066 | ₩227,361 | ₩242,745 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,820 | ₩229,050 | ₩222,323 | ₩222,537 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩227,040 | ₩228,085 | ₩219,616 | ₩226,383 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,483 | ₩234,276 | ₩225,914 | ₩231,823 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,802 | ₩235,267 | ₩228,058 | ₩229,947 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,520 | ₩236,755 | ₩227,844 | ₩231,194 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩224,855 | ₩230,189 | ₩223,140 | ₩229,988 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,425 | ₩223,783 | ₩218,343 | ₩220,661 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩221,974 | ₩223,180 | ₩214,953 | ₩220,728 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,360 | ₩224,440 | ₩214,417 | ₩220,849 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,601 | ₩218,986 | ₩209,820 | ₩211,536 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩217,887 | ₩221,411 | ₩215,234 | ₩217,780 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,371 | ₩222,939 | ₩217,740 | ₩222,752 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩214,939 | ₩221,009 | ₩213,733 | ₩219,629 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,793 | ₩220,862 | ₩215,221 | ₩215,931 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,812 | ₩221,572 | ₩209,566 | ₩219,375 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩208,990 | ₩214,403 | ₩206,979 | ₩209,834 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,643 | ₩201,284 | ₩194,946 | ₩199,596 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,278 | ₩199,824 | ₩191,623 | ₩196,554 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,831 | ₩205,358 | ₩193,552 | ₩198,082 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,635 | ₩207,167 | ₩195,402 | ₩201,901 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,464 | ₩195,616 | ₩182,698 | ₩191,676 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,129 | ₩194,129 | ₩177,687 | ₩180,099 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩188,072 | ₩195,094 | ₩188,072 | ₩192,293 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩196,970 | ₩198,966 | ₩186,933 | ₩188,407 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,743 | ₩202,464 | ₩197,358 | ₩200,199 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩189,948 | ₩198,015 | ₩187,737 | ₩197,063 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,221 | ₩196,983 | ₩190,591 | ₩191,073 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,805 | ₩192,400 | ₩182,698 | ₩186,022 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,728 | ₩194,356 | ₩179,455 | ₩191,730 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,688 | ₩190,444 | ₩183,114 | ₩185,298 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,162 | ₩192,306 | ₩185,352 | ₩188,273 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,243 | ₩189,800 | ₩182,243 | ₩189,412 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,804 | ₩182,149 | ₩172,876 | ₩178,893 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩175,007 | ₩178,799 | ₩166,926 | ₩177,231 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,651 | ₩182,792 | ₩174,524 | ₩179,067 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,347 | ₩187,549 | ₩179,134 | ₩179,710 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,712 | ₩184,601 | ₩172,126 | ₩184,574 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩177,968 | ₩183,208 | ₩176,213 | ₩178,424 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,114 | ₩192,052 | ₩180,514 | ₩184,802 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,708 | ₩201,887 | ₩192,199 | ₩193,780 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,665 | ₩200,212 | ₩190,243 | ₩197,090 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,377 | ₩204,742 | ₩197,412 | ₩202,423 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,686 | ₩205,921 | ₩198,377 | ₩201,968 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩206,095 | ₩209,365 | ₩197,117 | ₩203,670 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩205,050 | ₩209,981 | ₩196,769 | ₩205,291 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,477 | ₩219,656 | ₩186,477 | ₩203,576 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩224,936 | ₩226,611 | ₩218,932 | ₩221,961 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,752 | ₩228,648 | ₩221,103 | ₩226,946 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,547 | ₩223,194 | ₩214,671 | ₩222,122 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩218,008 | ₩223,824 | ₩214,149 | ₩214,953 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩221,103 | ₩224,038 | ₩217,311 | ₩217,592 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩220,031 | ₩230,014 | ₩215,904 | ₩223,154 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,231 | ₩233,740 | ₩218,611 | ₩219,026 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,773 | ₩229,411 | ₩216,654 | ₩221,934 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩215,944 | ₩219,294 | ₩213,063 | ₩216,226 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,127 | ₩220,272 | ₩211,616 | ₩217,901 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,455 | ₩215,837 | ₩200,722 | ₩215,127 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,390 | ₩200,829 | ₩190,390 | ₩198,283 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩210,048 | ₩211,696 | ₩188,286 | ₩194,718 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,633 | ₩211,723 | ₩202,343 | ₩207,743 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,519 | ₩206,430 | ₩196,903 | ₩204,809 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩200,842 | ₩207,676 | ₩196,152 | ₩198,658 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,576 | ₩204,420 | ₩196,099 | ₩204,313 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,701 | ₩205,479 | ₩198,363 | ₩199,837 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,120 | ₩205,706 | ₩202,048 | ₩203,603 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩199,073 | ₩203,844 | ₩197,586 | ₩201,552 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,422 | ₩200,427 | ₩195,804 | ₩198,417 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,309 | ₩206,457 | ₩196,206 | ₩201,753 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩199,998 | ₩203,536 | ₩194,651 | ₩203,268 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩194,946 | ₩199,918 | ₩192,105 | ₩196,929 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩201,083 | ₩207,958 | ₩198,698 | ₩200,186 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,563 | ₩197,774 | ₩187,563 | ₩197,666 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩185,968 | ₩188,554 | ₩181,198 | ₩184,628 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,807 | ₩187,053 | ₩182,243 | ₩184,936 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,533 | ₩180,581 | ₩172,822 | ₩179,884 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,606 | ₩175,007 | ₩167,744 | ₩174,136 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,340 | ₩173,452 | ₩164,152 | ₩167,301 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,844 | ₩173,211 | ₩168,749 | ₩171,858 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,172 | ₩176,172 | ₩167,167 | ₩172,769 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,177 | ₩179,496 | ₩175,811 | ₩176,414 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,497 | ₩175,583 | ₩166,497 | ₩175,020 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,132 | ₩168,762 | ₩164,260 | ₩166,350 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,142 | ₩171,710 | ₩166,457 | ₩166,605 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,630 | ₩173,908 | ₩169,191 | ₩169,566 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,492 | ₩174,363 | ₩172,206 | ₩173,077 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,863 | ₩173,841 | ₩171,482 | ₩173,573 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,147 | ₩174,363 | ₩169,807 | ₩173,385 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,549 | ₩176,883 | ₩170,652 | ₩171,791 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,288 | ₩173,720 | ₩167,288 | ₩167,757 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,566 | ₩170,839 | ₩165,680 | ₩166,430 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,576 | ₩174,243 | ₩162,692 | ₩164,755 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,653 | ₩177,687 | ₩171,563 | ₩172,179 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩172,032 | ₩176,373 | ₩169,513 | ₩174,940 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩180,903 | ₩182,605 | ₩163,147 | ₩169,218 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,628 | ₩185,620 | ₩175,114 | ₩183,569 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,543 | ₩181,479 | ₩175,543 | ₩177,888 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,708 | ₩179,697 | ₩174,739 | ₩176,829 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,732 | ₩182,457 | ₩173,171 | ₩180,192 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,204 | ₩169,204 | ₩162,102 | ₩168,387 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,109 | ₩169,432 | ₩164,822 | ₩168,655 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩166,899 | ₩168,454 | ₩162,142 | ₩168,186 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,427 | ₩171,348 | ₩165,238 | ₩167,127 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,117 | ₩166,524 | ₩160,883 | ₩165,439 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,454 | ₩170,049 | ₩167,529 | ₩169,593 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,404 | ₩169,874 | ₩166,069 | ₩169,017 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,827 | ₩168,213 | ₩162,263 | ₩166,363 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,102 | ₩167,449 | ₩153,901 | ₩165,640 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩157,988 | ₩159,864 | ₩151,556 | ₩156,849 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,472 | ₩171,482 | ₩156,005 | ₩156,421 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,762 | ₩166,511 | ₩160,762 | ₩164,166 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,169 | ₩162,008 | ₩153,111 | ₩158,672 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,632 | ₩161,017 | ₩155,724 | ₩156,983 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩150,913 | ₩160,092 | ₩150,216 | ₩158,176 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,300 | ₩165,801 | ₩154,866 | ₩156,019 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,843 | ₩171,509 | ₩164,461 | ₩164,876 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,276 | ₩171,456 | ₩164,675 | ₩168,012 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,337 | ₩177,191 | ₩170,075 | ₩172,849 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,162 | ₩170,585 | ₩163,255 | ₩168,106 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩173,908 | ₩176,213 | ₩169,178 | ₩169,620 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,573 | ₩178,718 | ₩173,131 | ₩174,698 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,285 | ₩185,673 | ₩164,822 | ₩171,549 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,328 | ₩194,651 | ₩188,943 | ₩191,985 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,800 | ₩194,839 | ₩188,273 | ₩189,640 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,479 | ₩193,901 | ₩185,258 | ₩189,934 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,841 | ₩195,857 | ₩187,603 | ₩193,311 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩188,943 | ₩190,685 | ₩186,611 | ₩188,849 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,303 | ₩194,303 | ₩189,130 | ₩190,001 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,286 | ₩192,882 | ₩186,397 | ₩190,779 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩176,883 | ₩182,765 | ₩176,038 | ₩182,404 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,625 | ₩187,415 | ₩170,598 | ₩175,127 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,842 | ₩188,702 | ₩179,764 | ₩183,864 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,268 | ₩191,221 | ₩184,320 | ₩186,464 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,623 | ₩188,152 | ₩182,109 | ₩183,288 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,759 | ₩190,444 | ₩184,923 | ₩186,022 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,541 | ₩190,953 | ₩180,045 | ₩185,097 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,563 | ₩189,707 | ₩179,134 | ₩188,407 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,623 | ₩187,817 | ₩181,868 | ₩182,886 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,392 | ₩188,112 | ₩177,204 | ₩177,807 | -4.09% | 67.4만 |
|---|