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 | ₩112,556 | ₩114,635 | ₩110,491 | ₩112,113 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,439 | ₩111,188 | ₩104,939 | ₩110,853 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,644 | ₩111,711 | ₩106,964 | ₩110,182 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,841 | ₩117,813 | ₩108,841 | ₩113,951 | +4.69% | 175.6만 |
| 2026.10.05 | ₩106,132 | ₩109,431 | ₩101,479 | ₩108,050 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,799 | ₩106,240 | ₩103,101 | ₩106,052 | +2.17% | 152.5만 |
| 2026.10.01 | ₩100,205 | ₩102,900 | ₩97,764 | ₩102,257 | +2.05% | 134.8만 |
| 2026.09.30 | ₩100,004 | ₩102,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,937 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,394 | ₩104,523 | ₩97,898 | ₩99,615 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,731 | ₩97,603 | ₩94,559 | ₩95,377 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,335 | ₩98,005 | ₩94,009 | ₩97,429 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,871 | ₩99,427 | ₩96,785 | ₩96,892 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,404 | ₩103,584 | ₩99,253 | ₩99,400 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,410 | ₩104,349 | ₩101,613 | ₩102,350 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩104,992 | ₩105,100 | ₩102,485 | ₩103,142 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,879 | ₩104,402 | ₩101,412 | ₩103,437 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,985 | ₩107,205 | ₩100,741 | ₩102,713 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,496 | ₩104,966 | ₩101,841 | ₩103,182 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,956 | ₩105,475 | ₩100,942 | ₩102,887 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩97,228 | ₩100,285 | ₩95,766 | ₩99,467 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,320 | ₩102,632 | ₩99,145 | ₩100,956 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,549 | ₩100,339 | ₩96,611 | ₩97,858 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,709 | ₩102,042 | ₩98,971 | ₩99,038 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,318 | ₩103,611 | ₩100,486 | ₩101,184 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,561 | ₩101,009 | ₩98,166 | ₩99,816 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩100,178 | ₩101,237 | ₩98,367 | ₩98,689 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,812 | ₩101,358 | ₩96,611 | ₩99,561 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,699 | ₩98,153 | ₩94,036 | ₩96,892 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,630 | ₩98,247 | ₩96,061 | ₩96,705 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,444 | ₩103,236 | ₩97,777 | ₩98,059 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,494 | ₩106,494 | ₩102,122 | ₩103,262 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,299 | ₩105,086 | ₩99,199 | ₩104,845 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,477 | ₩104,134 | ₩98,998 | ₩100,312 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,136 | ₩102,149 | ₩99,400 | ₩100,768 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,607 | ₩107,607 | ₩103,356 | ₩103,504 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,333 | ₩108,372 | ₩105,073 | ₩106,266 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,500 | ₩107,648 | ₩104,188 | ₩107,192 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,667 | ₩110,437 | ₩106,615 | ₩107,017 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,267 | ₩114,796 | ₩111,041 | ₩111,376 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,358 | ₩112,435 | ₩108,157 | ₩111,711 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩109,029 | ₩109,780 | ₩106,535 | ₩108,452 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,623 | ₩113,964 | ₩109,056 | ₩109,244 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,297 | ₩114,340 | ₩109,297 | ₩110,182 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,315 | ₩113,052 | ₩108,023 | ₩108,291 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,148 | ₩112,717 | ₩106,387 | ₩110,813 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,872 | ₩113,441 | ₩107,514 | ₩107,581 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩122,011 | ₩123,714 | ₩110,920 | ₩111,845 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,570 | ₩122,507 | ₩118,215 | ₩121,836 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,564 | ₩118,712 | ₩110,598 | ₩117,800 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩117,008 | ₩117,920 | ₩111,523 | ₩113,200 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,286 | ₩114,903 | ₩106,991 | ₩114,863 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,824 | ₩106,575 | ₩100,124 | ₩100,258 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,408 | ₩112,985 | ₩104,215 | ₩105,810 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,344 | ₩119,664 | ₩111,041 | ₩114,702 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,321 | ₩122,668 | ₩115,319 | ₩116,016 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,355 | ₩123,486 | ₩119,114 | ₩121,541 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,654 | ₩121,085 | ₩115,654 | ₩120,053 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,995 | ₩119,784 | ₩114,232 | ₩117,746 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩117,008 | ₩119,489 | ₩115,305 | ₩116,190 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,667 | ₩119,530 | ₩113,414 | ₩115,278 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,832 | ₩120,495 | ₩117,089 | ₩118,028 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,643 | ₩122,681 | ₩119,248 | ₩121,595 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,539 | ₩119,892 | ₩115,922 | ₩118,859 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,453 | ₩117,384 | ₩113,495 | ₩114,286 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩119,100 | ₩119,355 | ₩115,922 | ₩116,137 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,647 | ₩125,296 | ₩119,704 | ₩119,932 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,849 | ₩120,535 | ₩114,688 | ₩120,026 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,819 | ₩120,267 | ₩113,562 | ₩116,633 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,577 | ₩122,265 | ₩118,551 | ₩120,965 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,733 | ₩126,731 | ₩116,740 | ₩118,282 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,413 | ₩129,427 | ₩123,754 | ₩124,639 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,231 | ₩133,155 | ₩127,120 | ₩132,927 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩131,049 | ₩131,519 | ₩124,492 | ₩130,406 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,208 | ₩132,136 | ₩123,392 | ₩124,867 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,685 | ₩129,373 | ₩121,461 | ₩127,911 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,776 | ₩128,890 | ₩111,912 | ₩124,304 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,846 | ₩116,110 | ₩87,170 | ₩113,924 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,776 | ₩146,271 | ₩134,456 | ₩145,292 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,425 | ₩140,558 | ₩134,228 | ₩135,850 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,713 | ₩141,644 | ₩136,078 | ₩136,333 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩138,130 | ₩143,226 | ₩137,567 | ₩138,492 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,789 | ₩138,291 | ₩129,105 | ₩135,904 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,771 | ₩134,080 | ₩124,988 | ₩132,297 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,731 | ₩129,078 | ₩117,210 | ₩126,731 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,237 | ₩139,485 | ₩125,082 | ₩125,900 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,656 | ₩160,446 | ₩134,241 | ₩139,337 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩166,038 | ₩168,921 | ₩159,185 | ₩164,710 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,611 | ₩174,339 | ₩163,329 | ₩163,396 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,239 | ₩172,287 | ₩163,611 | ₩171,161 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩164,214 | ₩171,657 | ₩160,727 | ₩169,404 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,429 | ₩167,929 | ₩161,264 | ₩166,708 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩165,220 | ₩168,412 | ₩161,398 | ₩162,860 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,247 | ₩172,260 | ₩161,022 | ₩168,680 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩174,232 | ₩175,318 | ₩166,829 | ₩169,793 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,996 | ₩181,943 | ₩168,237 | ₩175,184 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,923 | ₩174,648 | ₩157,978 | ₩173,481 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,631 | ₩160,861 | ₩144,178 | ₩157,643 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,676 | ₩148,255 | ₩140,517 | ₩147,518 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,696 | ₩146,391 | ₩142,596 | ₩143,079 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,205 | ₩145,493 | ₩138,908 | ₩140,410 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,824 | ₩150,736 | ₩144,245 | ₩145,680 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,520 | ₩154,196 | ₩149,006 | ₩151,983 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩152,185 | ₩159,292 | ₩152,077 | ₩154,920 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,480 | ₩155,819 | ₩149,100 | ₩151,460 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩151,098 | ₩155,524 | ₩148,859 | ₩151,943 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,636 | ₩155,658 | ₩141,389 | ₩153,405 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩145,104 | ₩147,531 | ₩139,257 | ₩140,544 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,870 | ₩148,336 | ₩136,199 | ₩144,809 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩172,180 | ₩179,502 | ₩131,546 | ₩135,757 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩261,147 | ₩275,590 | ₩259,148 | ₩272,130 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩243,297 | ₩250,914 | ₩237,638 | ₩248,836 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,619 | ₩246,757 | ₩237,329 | ₩241,862 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,323 | ₩243,257 | ₩227,539 | ₩242,935 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,997 | ₩229,229 | ₩222,497 | ₩222,712 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩227,217 | ₩228,264 | ₩219,788 | ₩226,560 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,664 | ₩234,459 | ₩226,091 | ₩232,005 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,984 | ₩235,452 | ₩228,237 | ₩230,128 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,702 | ₩236,940 | ₩228,022 | ₩231,375 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩225,032 | ₩230,369 | ₩223,315 | ₩230,168 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,598 | ₩223,959 | ₩218,514 | ₩220,834 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩222,148 | ₩223,355 | ₩215,121 | ₩220,901 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,529 | ₩224,616 | ₩214,585 | ₩221,022 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,771 | ₩219,158 | ₩209,985 | ₩211,701 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩218,058 | ₩221,585 | ₩215,403 | ₩217,951 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,545 | ₩223,114 | ₩217,910 | ₩222,926 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩215,108 | ₩221,183 | ₩213,901 | ₩219,801 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,964 | ₩221,035 | ₩215,389 | ₩216,100 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,977 | ₩221,746 | ₩209,730 | ₩219,547 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩209,153 | ₩214,571 | ₩207,142 | ₩209,998 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,796 | ₩201,442 | ₩195,099 | ₩199,752 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,432 | ₩199,980 | ₩191,773 | ₩196,708 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,984 | ₩205,519 | ₩193,704 | ₩198,237 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,789 | ₩207,329 | ₩195,555 | ₩202,059 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,610 | ₩195,769 | ₩182,841 | ₩191,827 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,281 | ₩194,281 | ₩177,826 | ₩180,240 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩188,219 | ₩195,246 | ₩188,219 | ₩192,444 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩197,124 | ₩199,122 | ₩187,079 | ₩188,554 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,900 | ₩202,622 | ₩197,513 | ₩200,356 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩190,097 | ₩198,170 | ₩187,884 | ₩197,218 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,371 | ₩197,137 | ₩190,740 | ₩191,223 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,955 | ₩192,551 | ₩182,841 | ₩186,167 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,870 | ₩194,509 | ₩179,596 | ₩191,880 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,836 | ₩190,593 | ₩183,257 | ₩185,443 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,311 | ₩192,457 | ₩185,497 | ₩188,420 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,386 | ₩189,949 | ₩182,386 | ₩189,560 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,945 | ₩182,292 | ₩173,011 | ₩179,033 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩175,144 | ₩178,939 | ₩167,057 | ₩177,370 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,791 | ₩182,935 | ₩174,661 | ₩179,207 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,491 | ₩187,696 | ₩179,274 | ₩179,851 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,849 | ₩184,746 | ₩172,260 | ₩184,719 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩178,108 | ₩183,351 | ₩176,351 | ₩178,563 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,263 | ₩192,202 | ₩180,656 | ₩184,947 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,865 | ₩202,046 | ₩192,350 | ₩193,932 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,817 | ₩200,369 | ₩190,392 | ₩197,245 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,532 | ₩204,902 | ₩197,566 | ₩202,582 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,844 | ₩206,082 | ₩198,532 | ₩202,126 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩206,257 | ₩209,529 | ₩197,271 | ₩203,829 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩205,211 | ₩210,146 | ₩196,923 | ₩205,452 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,623 | ₩219,828 | ₩186,623 | ₩203,735 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩225,112 | ₩226,788 | ₩219,104 | ₩222,135 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,926 | ₩228,827 | ₩221,277 | ₩227,124 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,717 | ₩223,369 | ₩214,839 | ₩222,296 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩218,179 | ₩223,999 | ₩214,316 | ₩215,121 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩221,277 | ₩224,213 | ₩217,481 | ₩217,763 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩220,204 | ₩230,195 | ₩216,073 | ₩223,328 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,407 | ₩233,923 | ₩218,782 | ₩219,198 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,947 | ₩229,591 | ₩216,824 | ₩222,108 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩216,113 | ₩219,466 | ₩213,230 | ₩216,395 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,295 | ₩220,445 | ₩211,782 | ₩218,071 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,615 | ₩216,006 | ₩200,879 | ₩215,295 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,539 | ₩200,986 | ₩190,539 | ₩198,438 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩210,213 | ₩211,862 | ₩188,434 | ₩194,871 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,797 | ₩211,889 | ₩202,502 | ₩207,906 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,674 | ₩206,592 | ₩197,057 | ₩204,969 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩201,000 | ₩207,839 | ₩196,306 | ₩198,814 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,735 | ₩204,580 | ₩196,252 | ₩204,473 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,862 | ₩205,640 | ₩198,519 | ₩199,994 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,279 | ₩205,868 | ₩202,207 | ₩203,762 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩199,229 | ₩204,004 | ₩197,741 | ₩201,710 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,578 | ₩200,584 | ₩195,957 | ₩198,572 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,471 | ₩206,619 | ₩196,359 | ₩201,911 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩200,155 | ₩203,695 | ₩194,804 | ₩203,427 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩195,099 | ₩200,074 | ₩192,256 | ₩197,084 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩201,241 | ₩208,121 | ₩198,854 | ₩200,342 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,710 | ₩197,929 | ₩187,710 | ₩197,821 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩186,114 | ₩188,702 | ₩181,339 | ₩184,773 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,953 | ₩187,200 | ₩182,386 | ₩185,081 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,669 | ₩180,723 | ₩172,958 | ₩180,025 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,739 | ₩175,144 | ₩167,875 | ₩174,272 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,475 | ₩173,588 | ₩164,281 | ₩167,433 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,979 | ₩173,347 | ₩168,881 | ₩171,992 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,310 | ₩176,310 | ₩167,298 | ₩172,904 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,316 | ₩179,636 | ₩175,948 | ₩176,552 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,628 | ₩175,720 | ₩166,628 | ₩175,157 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,264 | ₩168,894 | ₩164,388 | ₩166,480 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,276 | ₩171,845 | ₩166,588 | ₩166,735 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,764 | ₩174,044 | ₩169,324 | ₩169,699 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,628 | ₩174,500 | ₩172,341 | ₩173,213 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,998 | ₩173,977 | ₩171,617 | ₩173,709 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,281 | ₩174,500 | ₩169,940 | ₩173,521 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,684 | ₩177,021 | ₩170,785 | ₩171,925 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,419 | ₩173,856 | ₩167,419 | ₩167,889 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,699 | ₩170,973 | ₩165,810 | ₩166,561 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,711 | ₩174,379 | ₩162,819 | ₩164,885 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,789 | ₩177,826 | ₩171,697 | ₩172,314 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩172,167 | ₩176,512 | ₩169,645 | ₩175,077 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩181,044 | ₩182,748 | ₩163,275 | ₩169,350 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,766 | ₩185,765 | ₩175,251 | ₩183,713 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,680 | ₩181,621 | ₩175,680 | ₩178,027 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,847 | ₩179,837 | ₩174,876 | ₩176,968 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,872 | ₩182,600 | ₩173,306 | ₩180,334 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,337 | ₩169,337 | ₩162,229 | ₩168,519 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,239 | ₩169,565 | ₩164,952 | ₩168,787 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩167,030 | ₩168,586 | ₩162,269 | ₩168,318 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,559 | ₩171,483 | ₩165,367 | ₩167,258 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,247 | ₩166,655 | ₩161,009 | ₩165,569 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,586 | ₩170,182 | ₩167,661 | ₩169,726 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,534 | ₩170,007 | ₩166,199 | ₩169,149 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,957 | ₩168,345 | ₩162,390 | ₩166,494 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,223 | ₩167,580 | ₩154,022 | ₩165,770 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩158,112 | ₩159,990 | ₩151,675 | ₩156,972 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,605 | ₩171,617 | ₩156,127 | ₩156,543 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,888 | ₩166,641 | ₩160,888 | ₩164,294 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,290 | ₩162,135 | ₩153,231 | ₩158,796 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,756 | ₩161,143 | ₩155,846 | ₩157,106 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩151,031 | ₩160,218 | ₩150,334 | ₩158,300 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,429 | ₩165,931 | ₩154,987 | ₩156,141 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,975 | ₩171,644 | ₩164,590 | ₩165,005 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,410 | ₩171,590 | ₩164,804 | ₩168,143 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,473 | ₩177,330 | ₩170,209 | ₩172,985 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,293 | ₩170,718 | ₩163,383 | ₩168,237 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩174,044 | ₩176,351 | ₩169,310 | ₩169,753 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,709 | ₩178,858 | ₩173,266 | ₩174,835 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,424 | ₩185,819 | ₩164,952 | ₩171,684 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,478 | ₩194,804 | ₩189,091 | ₩192,135 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,949 | ₩194,992 | ₩188,420 | ₩189,788 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,627 | ₩194,053 | ₩185,403 | ₩190,083 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,989 | ₩196,011 | ₩187,750 | ₩193,463 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩189,091 | ₩190,834 | ₩186,757 | ₩188,997 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,455 | ₩194,455 | ₩189,279 | ₩190,150 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,434 | ₩193,034 | ₩186,543 | ₩190,928 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩177,021 | ₩182,909 | ₩176,176 | ₩182,546 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,771 | ₩187,562 | ₩170,732 | ₩175,264 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,987 | ₩188,849 | ₩179,905 | ₩184,008 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,415 | ₩191,371 | ₩184,464 | ₩186,610 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,767 | ₩188,300 | ₩182,251 | ₩183,432 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,905 | ₩190,593 | ₩185,068 | ₩186,167 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,689 | ₩191,102 | ₩180,186 | ₩185,242 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,703 | ₩189,855 | ₩179,274 | ₩188,554 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,767 | ₩187,964 | ₩182,010 | ₩183,029 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,537 | ₩188,259 | ₩177,343 | ₩177,947 | -4.09% | 67.4만 |
|---|