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 | ₩112,406 | ₩114,482 | ₩110,343 | ₩111,964 | -0.39% | 154.4만 |
| 2026.10.08 | ₩108,294 | ₩111,040 | ₩104,799 | ₩110,705 | +2.23% | 132.3만 |
| 2026.10.07 | ₩111,495 | ₩111,562 | ₩106,821 | ₩110,035 | -1.31% | 120.5만 |
| 2026.10.06 | ₩108,696 | ₩117,656 | ₩108,696 | ₩113,799 | +4.69% | 175.6만 |
| 2026.10.05 | ₩105,991 | ₩109,285 | ₩101,343 | ₩107,906 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,660 | ₩106,098 | ₩102,964 | ₩105,910 | +2.17% | 152.5만 |
| 2026.10.01 | ₩100,071 | ₩102,763 | ₩97,634 | ₩102,120 | +2.05% | 134.8만 |
| 2026.09.30 | ₩99,870 | ₩102,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,803 |
| -0.07% |
| 144.3만 |
| 2026.09.29 | ₩98,263 | ₩104,383 | ₩97,767 | ₩99,482 | +1.24% | 165.2만 |
|---|
| 2026.09.28 | ₩96,602 | ₩97,473 | ₩94,433 | ₩95,250 | -1.40% | 118.7만 |
|---|
| 2026.09.25 | ₩97,205 | ₩97,875 | ₩93,884 | ₩97,299 | +0.10% | 149만 |
|---|
| 2026.09.24 | ₩97,741 | ₩99,294 | ₩96,656 | ₩96,763 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | ₩102,267 | ₩103,446 | ₩99,120 | ₩99,267 | -2.93% | 87.8만 |
|---|
| 2026.09.22 | ₩103,272 | ₩104,209 | ₩101,477 | ₩102,214 | -1.02% | 89.8만 |
|---|
| 2026.09.21 | ₩104,852 | ₩104,959 | ₩102,348 | ₩103,004 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,741 | ₩104,263 | ₩101,276 | ₩103,299 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,843 | ₩107,062 | ₩100,607 | ₩102,575 | -3.09% | 124.7만 |
|---|
| 2026.09.16 | ₩104,357 | ₩104,825 | ₩101,705 | ₩103,044 | -1.26% | 138.7만 |
|---|
| 2026.09.15 | ₩100,821 | ₩105,334 | ₩100,808 | ₩102,750 | +1.91% | 156.9만 |
|---|
| 2026.09.14 | ₩97,098 | ₩100,151 | ₩95,638 | ₩99,334 | +2.30% | 218.8만 |
|---|
| 2026.09.11 | ₩99,187 | ₩102,495 | ₩99,013 | ₩100,821 | +1.65% | 81.9만 |
|---|
| 2026.09.10 | ₩97,419 | ₩100,205 | ₩96,482 | ₩97,727 | +0.32% | 82만 |
|---|
| 2026.09.09 | ₩99,575 | ₩101,906 | ₩98,839 | ₩98,906 | -0.67% | 93.5만 |
|---|
| 2026.09.08 | ₩101,183 | ₩103,473 | ₩100,352 | ₩101,049 | -0.13% | 126.3만 |
|---|
| 2026.09.04 | ₩99,428 | ₩100,875 | ₩98,035 | ₩99,683 | +0.26% | 115만 |
|---|
| 2026.09.03 | ₩100,044 | ₩101,102 | ₩98,236 | ₩98,558 | -1.49% | 130.1만 |
|---|
| 2026.09.02 | ₩96,683 | ₩101,223 | ₩96,482 | ₩99,428 | +2.84% | 135.7만 |
|---|
| 2026.09.01 | ₩95,571 | ₩98,022 | ₩93,910 | ₩96,763 | +1.25% | 119.5만 |
|---|
| 2026.08.31 | ₩97,500 | ₩98,116 | ₩95,933 | ₩96,575 | -0.95% | 95.8만 |
|---|
| 2026.08.28 | ₩102,308 | ₩103,098 | ₩97,647 | ₩97,928 | -4.28% | 72.3만 |
|---|
| 2026.08.27 | ₩106,352 | ₩106,352 | ₩101,986 | ₩103,125 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,165 | ₩104,946 | ₩99,067 | ₩104,705 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,339 | ₩103,995 | ₩98,866 | ₩100,178 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩102,000 | ₩102,013 | ₩99,267 | ₩100,633 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,464 | ₩107,464 | ₩103,218 | ₩103,366 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,192 | ₩108,227 | ₩104,933 | ₩106,125 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,357 | ₩107,504 | ₩104,049 | ₩107,049 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,522 | ₩110,290 | ₩106,473 | ₩106,875 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,116 | ₩114,642 | ₩110,892 | ₩111,227 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,214 | ₩112,285 | ₩108,013 | ₩111,562 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩108,883 | ₩109,633 | ₩106,392 | ₩108,308 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,473 | ₩113,812 | ₩108,910 | ₩109,098 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,151 | ₩114,187 | ₩109,151 | ₩110,035 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,165 | ₩112,901 | ₩107,879 | ₩108,147 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩111,000 | ₩112,566 | ₩106,245 | ₩110,665 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,723 | ₩113,290 | ₩107,370 | ₩107,437 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩121,848 | ₩123,549 | ₩110,772 | ₩111,696 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,410 | ₩122,343 | ₩118,058 | ₩121,674 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,415 | ₩118,553 | ₩110,450 | ₩117,642 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩116,852 | ₩117,763 | ₩111,375 | ₩113,049 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,142 | ₩114,750 | ₩106,848 | ₩114,709 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,683 | ₩106,433 | ₩99,991 | ₩100,125 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,258 | ₩112,834 | ₩104,075 | ₩105,669 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,187 | ₩119,504 | ₩110,892 | ₩114,549 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,160 | ₩122,504 | ₩115,165 | ₩115,861 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,196 | ₩123,321 | ₩118,955 | ₩121,379 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,500 | ₩120,924 | ₩115,500 | ₩119,892 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,839 | ₩119,624 | ₩114,080 | ₩117,589 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩116,852 | ₩119,330 | ₩115,151 | ₩116,035 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,513 | ₩119,370 | ₩113,263 | ₩115,125 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,674 | ₩120,334 | ₩116,933 | ₩117,870 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,482 | ₩122,517 | ₩119,089 | ₩121,433 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,383 | ₩119,732 | ₩115,767 | ₩118,700 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,299 | ₩117,227 | ₩113,343 | ₩114,133 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩118,941 | ₩119,196 | ₩115,767 | ₩115,982 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,482 | ₩125,129 | ₩119,544 | ₩119,772 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,696 | ₩120,374 | ₩114,535 | ₩119,866 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,660 | ₩120,107 | ₩113,410 | ₩116,477 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,419 | ₩122,102 | ₩118,392 | ₩120,803 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,566 | ₩126,562 | ₩116,584 | ₩118,124 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,241 | ₩129,254 | ₩123,589 | ₩124,473 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩130,057 | ₩132,977 | ₩126,950 | ₩132,749 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩130,874 | ₩131,343 | ₩124,325 | ₩130,232 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩126,040 | ₩131,959 | ₩123,227 | ₩124,700 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,517 | ₩129,200 | ₩121,299 | ₩127,741 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,625 | ₩128,718 | ₩111,763 | ₩124,138 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,727 | ₩115,955 | ₩87,053 | ₩113,772 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,593 | ₩146,075 | ₩134,276 | ₩145,098 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,240 | ₩140,370 | ₩134,049 | ₩135,669 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,526 | ₩141,455 | ₩135,897 | ₩136,151 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩137,946 | ₩143,035 | ₩137,383 | ₩138,307 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,607 | ₩138,107 | ₩128,932 | ₩135,723 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,602 | ₩133,901 | ₩124,821 | ₩132,120 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,562 | ₩128,906 | ₩117,053 | ₩126,562 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩138,053 | ₩139,299 | ₩124,915 | ₩125,732 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,446 | ₩160,231 | ₩134,062 | ₩139,151 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩165,816 | ₩168,696 | ₩158,973 | ₩164,490 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,383 | ₩174,106 | ₩163,111 | ₩163,178 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩166,017 | ₩172,057 | ₩163,392 | ₩170,932 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩163,995 | ₩171,428 | ₩160,513 | ₩169,178 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,209 | ₩167,705 | ₩161,048 | ₩166,486 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩164,999 | ₩168,187 | ₩161,182 | ₩162,642 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩172,017 | ₩172,031 | ₩160,807 | ₩168,455 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩173,999 | ₩175,084 | ₩166,606 | ₩169,566 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,763 | ₩181,700 | ₩168,013 | ₩174,950 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,709 | ₩174,414 | ₩157,767 | ₩173,249 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,432 | ₩160,647 | ₩143,986 | ₩157,432 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,486 | ₩148,057 | ₩140,330 | ₩147,321 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,504 | ₩146,196 | ₩142,406 | ₩142,888 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩144,013 | ₩145,298 | ₩138,723 | ₩140,223 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,624 | ₩150,535 | ₩144,053 | ₩145,486 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,316 | ₩153,990 | ₩148,807 | ₩151,781 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩151,981 | ₩159,080 | ₩151,874 | ₩154,714 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,276 | ₩155,611 | ₩148,901 | ₩151,258 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩150,897 | ₩155,316 | ₩148,660 | ₩151,740 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,446 | ₩155,450 | ₩141,200 | ₩153,200 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩144,910 | ₩147,334 | ₩139,071 | ₩140,357 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,687 | ₩148,138 | ₩136,017 | ₩144,615 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩171,950 | ₩179,263 | ₩131,370 | ₩135,575 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩260,798 | ₩275,222 | ₩258,802 | ₩271,767 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩242,972 | ₩250,579 | ₩237,320 | ₩248,503 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,294 | ₩246,428 | ₩237,012 | ₩241,539 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩229,017 | ₩242,932 | ₩227,236 | ₩242,611 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,695 | ₩228,923 | ₩222,200 | ₩222,414 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩226,914 | ₩227,959 | ₩219,495 | ₩226,258 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,356 | ₩234,146 | ₩225,789 | ₩231,695 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,673 | ₩235,137 | ₩227,932 | ₩229,820 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,392 | ₩236,624 | ₩227,718 | ₩231,066 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩224,731 | ₩230,062 | ₩223,017 | ₩229,861 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,303 | ₩223,660 | ₩218,222 | ₩220,539 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩221,852 | ₩223,057 | ₩214,834 | ₩220,606 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,240 | ₩224,316 | ₩214,298 | ₩220,727 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,481 | ₩218,865 | ₩209,704 | ₩211,419 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩217,767 | ₩221,289 | ₩215,115 | ₩217,660 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,249 | ₩222,816 | ₩217,620 | ₩222,629 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩214,821 | ₩220,887 | ₩213,615 | ₩219,508 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,673 | ₩220,740 | ₩215,102 | ₩215,812 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,696 | ₩221,450 | ₩209,450 | ₩219,254 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩208,874 | ₩214,285 | ₩206,865 | ₩209,718 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,535 | ₩201,173 | ₩194,838 | ₩199,486 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,169 | ₩199,713 | ₩191,517 | ₩196,446 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,722 | ₩205,245 | ₩193,446 | ₩197,972 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,526 | ₩207,053 | ₩195,294 | ₩201,789 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,361 | ₩195,508 | ₩182,597 | ₩191,571 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩194,021 | ₩194,021 | ₩177,589 | ₩179,999 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩187,968 | ₩194,986 | ₩187,968 | ₩192,187 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩196,861 | ₩198,856 | ₩186,830 | ₩188,303 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,633 | ₩202,352 | ₩197,249 | ₩200,088 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩189,843 | ₩197,905 | ₩187,633 | ₩196,955 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,115 | ₩196,874 | ₩190,486 | ₩190,968 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,700 | ₩192,294 | ₩182,597 | ₩185,919 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,629 | ₩194,249 | ₩179,356 | ₩191,624 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,584 | ₩190,338 | ₩183,013 | ₩185,196 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩190,057 | ₩192,200 | ₩185,249 | ₩188,169 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,142 | ₩189,696 | ₩182,142 | ₩189,307 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,705 | ₩182,048 | ₩172,781 | ₩178,794 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩174,910 | ₩178,700 | ₩166,834 | ₩177,133 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,553 | ₩182,691 | ₩174,428 | ₩178,968 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,245 | ₩187,446 | ₩179,035 | ₩179,611 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,615 | ₩184,499 | ₩172,031 | ₩184,472 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩177,870 | ₩183,106 | ₩176,115 | ₩178,325 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩191,008 | ₩191,946 | ₩180,414 | ₩184,700 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,597 | ₩201,776 | ₩192,093 | ₩193,673 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,557 | ₩200,102 | ₩190,138 | ₩196,981 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,267 | ₩204,629 | ₩197,303 | ₩202,312 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,575 | ₩205,807 | ₩198,267 | ₩201,856 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩205,981 | ₩209,249 | ₩197,008 | ₩203,557 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩204,937 | ₩209,865 | ₩196,660 | ₩205,178 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,374 | ₩219,535 | ₩186,374 | ₩203,463 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩224,812 | ₩226,486 | ₩218,812 | ₩221,838 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,629 | ₩228,521 | ₩220,981 | ₩226,820 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,428 | ₩223,070 | ₩214,553 | ₩221,999 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩217,887 | ₩223,700 | ₩214,030 | ₩214,834 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩220,981 | ₩223,914 | ₩217,191 | ₩217,472 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩219,910 | ₩229,887 | ₩215,785 | ₩223,030 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩225,106 | ₩233,611 | ₩218,490 | ₩218,905 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,651 | ₩229,285 | ₩216,535 | ₩221,812 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩215,825 | ₩219,173 | ₩212,946 | ₩216,106 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩215,008 | ₩220,151 | ₩211,499 | ₩217,780 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,343 | ₩215,718 | ₩200,611 | ₩215,008 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,285 | ₩200,718 | ₩190,285 | ₩198,173 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩209,932 | ₩211,579 | ₩188,182 | ₩194,611 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,517 | ₩211,606 | ₩202,231 | ₩207,629 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,410 | ₩206,316 | ₩196,794 | ₩204,696 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩200,731 | ₩207,562 | ₩196,044 | ₩198,548 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,463 | ₩204,307 | ₩195,990 | ₩204,200 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,588 | ₩205,365 | ₩198,254 | ₩199,727 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩203,008 | ₩205,593 | ₩201,937 | ₩203,490 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩198,963 | ₩203,731 | ₩197,477 | ₩201,441 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,312 | ₩200,316 | ₩195,696 | ₩198,307 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,196 | ₩206,343 | ₩196,097 | ₩201,642 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩199,888 | ₩203,423 | ₩194,544 | ₩203,155 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩194,838 | ₩199,807 | ₩191,999 | ₩196,821 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩200,972 | ₩207,843 | ₩198,588 | ₩200,075 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,459 | ₩197,664 | ₩187,459 | ₩197,557 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩185,865 | ₩188,450 | ₩181,097 | ₩184,526 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,705 | ₩186,950 | ₩182,142 | ₩184,834 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,437 | ₩180,481 | ₩172,727 | ₩179,785 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,513 | ₩174,910 | ₩167,651 | ₩174,039 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,245 | ₩173,356 | ₩164,062 | ₩167,209 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,749 | ₩173,115 | ₩168,656 | ₩171,763 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩176,075 | ₩176,075 | ₩167,075 | ₩172,673 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩177,080 | ₩179,397 | ₩175,714 | ₩176,316 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,406 | ₩175,486 | ₩166,406 | ₩174,923 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩168,039 | ₩168,669 | ₩164,169 | ₩166,258 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩170,048 | ₩171,615 | ₩166,365 | ₩166,513 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,535 | ₩173,812 | ₩169,097 | ₩169,472 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,397 | ₩174,267 | ₩172,111 | ₩172,981 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,767 | ₩173,745 | ₩171,388 | ₩173,477 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩171,053 | ₩174,267 | ₩169,714 | ₩173,289 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,455 | ₩176,785 | ₩170,557 | ₩171,696 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,196 | ₩173,624 | ₩167,196 | ₩167,664 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,472 | ₩170,745 | ₩165,589 | ₩166,339 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,481 | ₩174,147 | ₩162,602 | ₩164,664 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,557 | ₩177,589 | ₩171,468 | ₩172,084 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩171,937 | ₩176,276 | ₩169,419 | ₩174,843 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩180,803 | ₩182,504 | ₩163,057 | ₩169,124 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,530 | ₩185,517 | ₩175,017 | ₩183,468 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,446 | ₩181,379 | ₩175,446 | ₩177,789 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,611 | ₩179,597 | ₩174,642 | ₩176,731 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,633 | ₩182,356 | ₩173,075 | ₩180,093 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,111 | ₩169,111 | ₩162,013 | ₩168,294 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩166,017 | ₩169,339 | ₩164,731 | ₩168,562 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩166,807 | ₩168,361 | ₩162,053 | ₩168,093 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,334 | ₩171,254 | ₩165,147 | ₩167,035 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩165,026 | ₩166,432 | ₩160,794 | ₩165,348 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,361 | ₩169,955 | ₩167,437 | ₩169,499 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,312 | ₩169,781 | ₩165,977 | ₩168,923 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,736 | ₩168,120 | ₩162,173 | ₩166,272 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩154,017 | ₩167,356 | ₩153,816 | ₩165,548 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩157,901 | ₩159,776 | ₩151,473 | ₩156,763 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,379 | ₩171,388 | ₩155,919 | ₩156,334 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,673 | ₩166,419 | ₩160,673 | ₩164,075 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩154,084 | ₩161,919 | ₩153,026 | ₩158,584 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,544 | ₩160,928 | ₩155,638 | ₩156,897 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩150,830 | ₩160,004 | ₩150,133 | ₩158,089 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,209 | ₩165,709 | ₩154,781 | ₩155,932 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,749 | ₩171,414 | ₩164,370 | ₩164,785 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,182 | ₩171,361 | ₩164,584 | ₩167,919 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,240 | ₩177,093 | ₩169,981 | ₩172,754 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩166,071 | ₩170,490 | ₩163,164 | ₩168,013 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩173,812 | ₩176,115 | ₩169,084 | ₩169,526 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,477 | ₩178,620 | ₩173,035 | ₩174,602 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,187 | ₩185,571 | ₩164,731 | ₩171,455 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,222 | ₩194,544 | ₩188,838 | ₩191,879 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,696 | ₩194,731 | ₩188,169 | ₩189,535 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,374 | ₩193,794 | ₩185,155 | ₩189,830 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,736 | ₩195,749 | ₩187,499 | ₩193,205 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩188,838 | ₩190,580 | ₩186,508 | ₩188,745 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,196 | ₩194,196 | ₩189,026 | ₩189,897 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,182 | ₩192,776 | ₩186,294 | ₩190,673 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩176,785 | ₩182,664 | ₩175,941 | ₩182,303 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,522 | ₩187,312 | ₩170,504 | ₩175,031 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,740 | ₩188,597 | ₩179,664 | ₩183,763 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,164 | ₩191,115 | ₩184,218 | ₩186,361 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,522 | ₩188,048 | ₩182,008 | ₩183,187 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,655 | ₩190,338 | ₩184,821 | ₩185,919 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,437 | ₩190,847 | ₩179,946 | ₩184,995 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,464 | ₩189,602 | ₩179,035 | ₩188,303 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,522 | ₩187,713 | ₩181,767 | ₩182,785 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,289 | ₩188,008 | ₩177,106 | ₩177,709 | -4.09% | 67.4만 |
|---|