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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩106,049 | ₩117,721 | ₩101,399 | ₩112,026 | +5.64% | 733.9만 |
| 2026.09.28–2026.10.02 | ₩96,656 | ₩106,156 | ₩94,485 | ₩105,969 | +9.64% | 715.5만 |
| 2026.09.21–2026.09.25 | ₩104,910 | ₩105,017 | ₩93,935 | ₩97,352 | -7.20% | 527.9만 |
| 2026.09.14–2026.09.18 | ₩97,151 | ₩107,121 | ₩95,691 | ₩103,356 | +6.39% | 921.8만 |
| 2026.09.08–2026.09.11 | ₩101,239 | ₩103,530 | ₩96,535 | ₩100,877 | -0.36% | 383.7만 |
| 2026.08.31–2026.09.04 | ₩97,553 | ₩101,279 | ₩93,962 | ₩99,738 | +2.24% | 596.1만 |
| 2026.08.24–2026.08.28 | ₩102,056 | ₩106,411 | ₩97,701 | ₩97,982 | -3.99% | 490.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,706 |
| ₩103,275 |
| ₩103,423 |
| -8.62% |
| 493만 |
| 2026.08.10–2026.08.14 | ₩112,227 | ₩114,250 | ₩106,451 | ₩111,624 | -0.54% | 538.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,476 | ₩123,617 | ₩106,304 | ₩110,726 | -0.67% | 780.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,252 | ₩119,570 | ₩100,046 | ₩113,111 | -3.53% | 707.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩116,917 | ₩123,389 | ₩114,143 | ₩115,925 | -0.85% | 544.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩115,362 | ₩122,585 | ₩113,325 | ₩115,188 | -0.15% | 859.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩118,485 | ₩125,198 | ₩113,473 | ₩116,046 | -2.06% | 610.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,947 | ₩133,051 | ₩116,649 | ₩118,190 | -9.74% | 553.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,669 | ₩146,156 | ₩87,101 | ₩124,769 | -8.71% | 2834.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,682 | ₩143,114 | ₩129,004 | ₩135,744 | -0.69% | 569.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,908 | ₩168,789 | ₩117,118 | ₩132,193 | -20.32% | 1691.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩165,090 | ₩174,203 | ₩160,601 | ₩163,268 | -1.10% | 711만 |
|---|
| 2026.05.26–2026.05.29 | ₩159,797 | ₩181,801 | ₩157,854 | ₩168,548 | +5.48% | 1043만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,707 | ₩160,735 | ₩138,799 | ₩157,519 | +5.22% | 863만 |
|---|
| 2026.05.11–2026.05.15 | ₩142,525 | ₩159,168 | ₩141,278 | ₩151,864 | +6.55% | 1097.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩243,106 | ₩275,374 | ₩131,443 | ₩140,434 | -42.23% | 2541만 |
|---|
| 2026.04.27–2026.05.01 | ₩230,483 | ₩246,564 | ₩219,616 | ₩241,673 | +4.85% | 368.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩221,974 | ₩236,755 | ₩214,953 | ₩229,947 | +3.59% | 331.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩214,939 | ₩224,440 | ₩209,820 | ₩220,849 | +2.75% | 473.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩197,278 | ₩221,572 | ₩191,623 | ₩215,931 | +9.46% | 309.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩194,129 | ₩207,167 | ₩177,687 | ₩198,082 | +2.04% | 331.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩191,221 | ₩202,464 | ₩186,933 | ₩192,293 | +0.56% | 295.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩182,243 | ₩194,356 | ₩179,455 | ₩186,022 | +2.07% | 482.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩174,712 | ₩187,549 | ₩166,926 | ₩178,893 | +2.39% | 536.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩198,377 | ₩204,742 | ₩176,213 | ₩178,424 | -10.06% | 324.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩224,936 | ₩226,611 | ₩186,477 | ₩201,968 | -10.21% | 576.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩221,103 | ₩228,648 | ₩214,149 | ₩226,946 | +2.64% | 254.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩215,127 | ₩233,740 | ₩211,616 | ₩223,154 | +3.73% | 326.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩197,519 | ₩215,837 | ₩188,286 | ₩215,127 | +8.91% | 395.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩199,073 | ₩207,676 | ₩196,099 | ₩198,658 | -0.21% | 294만 |
|---|
| 2026.01.20–2026.01.23 | ₩194,946 | ₩206,457 | ₩192,105 | ₩198,417 | +1.78% | 238.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,533 | ₩207,958 | ₩172,822 | ₩200,186 | +15.36% | 514.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩177,177 | ₩179,496 | ₩164,152 | ₩174,136 | -1.72% | 337.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,630 | ₩175,583 | ₩164,260 | ₩175,020 | +1.98% | 312.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩171,549 | ₩176,883 | ₩169,807 | ₩173,077 | +0.89% | 258.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩172,032 | ₩177,687 | ₩162,692 | ₩167,757 | -2.48% | 1493.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,732 | ₩185,620 | ₩163,147 | ₩169,218 | -5.32% | 739만 |
|---|
| 2025.12.01–2025.12.05 | ₩165,117 | ₩171,348 | ₩160,883 | ₩168,387 | +1.98% | 256.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩154,102 | ₩170,049 | ₩153,901 | ₩169,593 | +10.05% | 174.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩158,632 | ₩171,482 | ₩151,556 | ₩156,849 | -1.12% | 416.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩174,337 | ₩177,191 | ₩150,216 | ₩158,176 | -9.27% | 417만 |
|---|
| 2025.11.03–2025.11.07 | ₩191,328 | ₩194,651 | ₩163,255 | ₩168,106 | -12.14% | 640.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩194,303 | ₩195,857 | ₩185,258 | ₩189,640 | -2.40% | 358.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩187,268 | ₩192,882 | ₩170,598 | ₩190,779 | +1.87% | 367.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩183,623 | ₩190,953 | ₩179,134 | ₩183,288 | -0.18% | 478.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩185,392 | ₩188,112 | ₩177,204 | ₩177,807 | -4.09% | 67.4만 |
|---|