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 | ₩112,339 | ₩114,413 | ₩110,277 | ₩111,897 | -0.39% | 154.4만 |
| 2026.10.08 | — | — | — | ₩110,639 | — | — |
| 2026.10.06 | — | — | — | ₩113,731 | — | — |
| 2026.10.05 | ₩105,927 | ₩109,220 | ₩101,283 | ₩107,841 | +1.81% | 151.1만 |
| 2026.10.02 | ₩103,598 | ₩106,034 | ₩102,902 | ₩105,847 | +2.17% | 152.5만 |
| 2026.09.30 | — | — | — | ₩99,744 | — | — |
| 2026.09.28 | ₩96,545 | ₩97,415 | ₩94,376 | ₩95,193 | -1.40% | 118.7만 |
| 2026.09.25 | ₩97,147 | ₩97,816 | ₩93,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,241 |
| +0.10% |
| 149만 |
| 2026.09.24 | ₩97,682 | ₩99,235 | ₩96,598 | ₩96,705 | -1.00% | 79.2만 |
|---|
| 2026.09.23 | — | — | — | ₩99,208 | — | — |
|---|
| 2026.09.22 | ₩103,210 | ₩104,147 | ₩101,417 | ₩102,153 | -1.02% | 87.9만 |
|---|
| 2026.09.21 | ₩104,790 | ₩104,897 | ₩102,287 | ₩102,943 | -1.76% | 122.1만 |
|---|
| 2026.09.18 | ₩103,679 | ₩104,201 | ₩101,216 | ₩103,237 | -0.43% | 282.8만 |
|---|
| 2026.09.17 | ₩105,780 | ₩106,998 | ₩100,547 | ₩102,514 | -3.09% | 124.7만 |
|---|
| 2026.09.15 | — | — | — | ₩102,688 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩100,761 | — | — |
|---|
| 2026.08.28 | ₩102,246 | ₩103,036 | ₩98,258 | ₩98,633 | -3.53% | 23.1만 |
|---|
| 2026.08.27 | ₩106,289 | ₩106,289 | ₩101,925 | ₩103,063 | -3.03% | 82만 |
|---|
| 2026.08.26 | ₩100,105 | ₩104,883 | ₩99,007 | ₩104,642 | +4.53% | 121.2만 |
|---|
| 2026.08.25 | ₩103,277 | ₩103,933 | ₩98,807 | ₩100,118 | -3.06% | 116.2만 |
|---|
| 2026.08.24 | ₩101,939 | ₩101,952 | ₩99,208 | ₩100,573 | -1.34% | 98.7만 |
|---|
| 2026.08.21 | ₩107,400 | ₩107,400 | ₩103,157 | ₩103,304 | -3.81% | 93.1만 |
|---|
| 2026.08.20 | ₩106,128 | ₩108,163 | ₩104,870 | ₩106,061 | -0.06% | 97.4만 |
|---|
| 2026.08.19 | ₩107,293 | ₩107,440 | ₩103,987 | ₩106,985 | -0.29% | 104만 |
|---|
| 2026.08.18 | ₩108,457 | ₩110,224 | ₩106,409 | ₩106,811 | -1.52% | 91만 |
|---|
| 2026.08.17 | ₩113,048 | ₩114,574 | ₩110,826 | ₩111,161 | -1.67% | 107.5만 |
|---|
| 2026.08.14 | ₩108,149 | ₩112,218 | ₩107,948 | ₩111,495 | +3.09% | 102.7만 |
|---|
| 2026.08.13 | ₩108,818 | ₩109,568 | ₩106,329 | ₩108,243 | -0.53% | 129.6만 |
|---|
| 2026.08.12 | ₩112,406 | ₩113,744 | ₩108,845 | ₩109,033 | -3.00% | 80만 |
|---|
| 2026.08.11 | ₩109,086 | ₩114,119 | ₩109,086 | ₩109,970 | +0.81% | 124.5만 |
|---|
| 2026.08.10 | ₩112,098 | ₩112,834 | ₩107,815 | ₩108,082 | -3.58% | 101.4만 |
|---|
| 2026.08.07 | ₩110,933 | ₩112,499 | ₩106,182 | ₩110,599 | -0.30% | 122.5만 |
|---|
| 2026.08.06 | ₩111,656 | ₩113,222 | ₩107,306 | ₩107,373 | -3.84% | 148.9만 |
|---|
| 2026.08.05 | ₩121,775 | ₩123,475 | ₩110,706 | ₩111,629 | -8.33% | 245.4만 |
|---|
| 2026.08.04 | ₩119,339 | ₩122,270 | ₩117,987 | ₩121,601 | +1.90% | 146.3만 |
|---|
| 2026.08.03 | ₩111,348 | ₩118,482 | ₩110,384 | ₩117,572 | +5.59% | 117.8만 |
|---|
| 2026.07.31 | ₩116,782 | ₩117,693 | ₩111,308 | ₩112,981 | -3.26% | 86.4만 |
|---|
| 2026.07.30 | ₩107,078 | ₩114,681 | ₩106,784 | ₩114,641 | +7.06% | 161.6만 |
|---|
| 2026.07.29 | ₩105,619 | ₩106,369 | ₩99,931 | ₩100,065 | -5.26% | 169.7만 |
|---|
| 2026.07.28 | ₩112,191 | ₩112,767 | ₩104,013 | ₩105,606 | -5.87% | 167.9만 |
|---|
| 2026.07.27 | ₩117,117 | ₩119,433 | ₩110,826 | ₩114,480 | -2.25% | 122.1만 |
|---|
| 2026.07.24 | ₩120,088 | ₩122,431 | ₩115,096 | ₩115,792 | -3.58% | 103.5만 |
|---|
| 2026.07.23 | ₩119,125 | ₩123,247 | ₩118,884 | ₩121,306 | +1.83% | 103.9만 |
|---|
| 2026.07.22 | ₩115,431 | ₩120,851 | ₩115,431 | ₩119,821 | +3.80% | 86.5만 |
|---|
| 2026.07.21 | ₩116,769 | ₩119,553 | ₩114,012 | ₩117,519 | +0.64% | 137.2만 |
|---|
| 2026.07.20 | ₩116,782 | ₩119,259 | ₩115,083 | ₩115,966 | -0.70% | 113.1만 |
|---|
| 2026.07.17 | ₩115,444 | ₩119,299 | ₩113,195 | ₩115,056 | -0.34% | 308.2만 |
|---|
| 2026.07.16 | ₩118,603 | ₩120,262 | ₩116,863 | ₩117,800 | -0.68% | 175.1만 |
|---|
| 2026.07.15 | ₩120,410 | ₩122,444 | ₩119,018 | ₩121,360 | +0.79% | 142.8만 |
|---|
| 2026.07.14 | ₩116,314 | ₩119,660 | ₩115,698 | ₩118,629 | +1.99% | 134.4만 |
|---|
| 2026.07.13 | ₩115,230 | ₩117,157 | ₩113,276 | ₩114,065 | -1.01% | 99.3만 |
|---|
| 2026.07.10 | ₩118,870 | ₩119,125 | ₩115,698 | ₩115,912 | -2.49% | 119.3만 |
|---|
| 2026.07.09 | ₩123,408 | ₩125,054 | ₩119,473 | ₩119,700 | -3.00% | 108.3만 |
|---|
| 2026.07.08 | ₩114,627 | ₩120,303 | ₩114,467 | ₩119,794 | +4.51% | 123.7만 |
|---|
| 2026.07.07 | ₩118,589 | ₩120,035 | ₩113,342 | ₩116,408 | -1.84% | 145.1만 |
|---|
| 2026.07.06 | ₩118,348 | ₩122,029 | ₩118,322 | ₩120,731 | +2.01% | 114.2만 |
|---|
| 2026.07.02 | ₩124,492 | ₩126,486 | ₩116,515 | ₩118,054 | -5.17% | 137.4만 |
|---|
| 2026.07.01 | ₩129,163 | ₩129,177 | ₩123,515 | ₩124,398 | -3.69% | 142.9만 |
|---|
| 2026.06.30 | ₩129,980 | ₩132,898 | ₩126,875 | ₩132,670 | +2.07% | 130.9만 |
|---|
| 2026.06.29 | ₩130,796 | ₩131,265 | ₩124,251 | ₩130,154 | -0.49% | 141.9만 |
|---|
| 2026.06.26 | ₩125,964 | ₩131,880 | ₩123,154 | ₩124,626 | -1.06% | 812.2만 |
|---|
| 2026.06.25 | ₩125,442 | ₩129,123 | ₩121,226 | ₩127,664 | +1.77% | 187.6만 |
|---|
| 2026.06.24 | ₩113,557 | ₩128,641 | ₩111,696 | ₩124,064 | +9.25% | 580.8만 |
|---|
| 2026.06.23 | ₩88,674 | ₩115,886 | ₩87,001 | ₩113,704 | +28.23% | 991.3만 |
|---|
| 2026.06.22 | ₩136,512 | ₩145,988 | ₩134,196 | ₩145,011 | +6.23% | 263만 |
|---|
| 2026.06.18 | ₩138,158 | ₩140,286 | ₩133,968 | ₩135,588 | -1.86% | 176.9만 |
|---|
| 2026.06.17 | ₩139,443 | ₩141,370 | ₩135,816 | ₩136,070 | -2.42% | 100.8만 |
|---|
| 2026.06.16 | ₩137,863 | ₩142,950 | ₩137,301 | ₩138,225 | +0.26% | 147.1만 |
|---|
| 2026.06.15 | ₩136,525 | ₩138,024 | ₩128,855 | ₩135,642 | -0.65% | 144.8만 |
|---|
| 2026.06.12 | ₩126,527 | ₩133,821 | ₩124,746 | ₩132,041 | +4.36% | 177.2만 |
|---|
| 2026.06.11 | ₩126,486 | ₩128,829 | ₩116,983 | ₩126,486 | 0.00% | 429.6만 |
|---|
| 2026.06.10 | ₩137,971 | ₩139,215 | ₩124,840 | ₩125,656 | -8.93% | 352.1만 |
|---|
| 2026.06.09 | ₩157,352 | ₩160,136 | ₩133,982 | ₩139,068 | -11.62% | 561.4만 |
|---|
| 2026.06.08 | ₩165,717 | ₩168,595 | ₩158,878 | ₩164,392 | -0.80% | 171만 |
|---|
| 2026.06.05 | ₩170,281 | ₩174,002 | ₩163,013 | ₩163,080 | -4.23% | 172.2만 |
|---|
| 2026.06.04 | ₩165,918 | ₩171,955 | ₩163,295 | ₩170,830 | +2.96% | 148.2만 |
|---|
| 2026.06.03 | ₩163,897 | ₩171,325 | ₩160,417 | ₩169,077 | +3.16% | 126.5만 |
|---|
| 2026.06.02 | ₩164,111 | ₩167,604 | ₩160,952 | ₩166,386 | +1.39% | 132.9만 |
|---|
| 2026.06.01 | ₩164,901 | ₩168,086 | ₩161,086 | ₩162,545 | -1.43% | 131.3만 |
|---|
| 2026.05.29 | ₩171,914 | ₩171,928 | ₩160,711 | ₩168,354 | -2.07% | 185만 |
|---|
| 2026.05.28 | ₩173,895 | ₩174,979 | ₩166,507 | ₩169,465 | -2.55% | 206.6만 |
|---|
| 2026.05.27 | ₩174,658 | ₩181,592 | ₩167,912 | ₩174,846 | +0.11% | 245.8만 |
|---|
| 2026.05.26 | ₩159,614 | ₩174,310 | ₩157,673 | ₩173,146 | +8.48% | 405.6만 |
|---|
| 2026.05.22 | ₩148,344 | ₩160,551 | ₩143,900 | ₩157,338 | +6.06% | 263.3만 |
|---|
| 2026.05.21 | ₩142,401 | ₩147,969 | ₩140,246 | ₩147,233 | +3.39% | 146.4만 |
|---|
| 2026.05.20 | ₩143,418 | ₩146,108 | ₩142,321 | ₩142,802 | -0.43% | 109만 |
|---|
| 2026.05.19 | ₩143,927 | ₩145,212 | ₩138,640 | ₩140,139 | -2.63% | 209.9만 |
|---|
| 2026.05.18 | ₩149,535 | ₩150,445 | ₩143,967 | ₩145,399 | -2.77% | 134.5만 |
|---|
| 2026.05.15 | ₩152,225 | ₩153,898 | ₩148,719 | ₩151,690 | -0.35% | 134.7만 |
|---|
| 2026.05.14 | ₩151,891 | ₩158,985 | ₩151,784 | ₩154,621 | +1.80% | 160.4만 |
|---|
| 2026.05.13 | ₩152,185 | ₩155,518 | ₩148,812 | ₩151,168 | -0.67% | 201.8만 |
|---|
| 2026.05.12 | ₩150,807 | ₩155,224 | ₩148,571 | ₩151,650 | +0.56% | 261.4만 |
|---|
| 2026.05.11 | ₩142,361 | ₩155,357 | ₩141,116 | ₩153,109 | +7.55% | 339.6만 |
|---|
| 2026.05.08 | ₩144,824 | ₩147,246 | ₩138,988 | ₩140,273 | -3.14% | 317.9만 |
|---|
| 2026.05.07 | ₩136,605 | ₩148,049 | ₩135,936 | ₩144,529 | +5.80% | 537.8만 |
|---|
| 2026.05.06 | ₩171,847 | ₩179,156 | ₩131,291 | ₩135,494 | -21.15% | 1316.6만 |
|---|
| 2026.05.05 | ₩260,642 | ₩275,058 | ₩258,648 | ₩271,604 | +4.21% | 240.5만 |
|---|
| 2026.05.04 | ₩242,827 | ₩250,430 | ₩237,179 | ₩248,355 | +2.28% | 128.3만 |
|---|
| 2026.05.01 | ₩243,148 | ₩246,280 | ₩236,871 | ₩241,395 | -0.72% | 103.9만 |
|---|
| 2026.04.30 | ₩228,880 | ₩242,787 | ₩227,100 | ₩242,466 | +5.94% | 108.7만 |
|---|
| 2026.04.29 | ₩225,561 | ₩228,786 | ₩222,067 | ₩222,281 | -1.45% | 51.6만 |
|---|
| 2026.04.28 | ₩226,779 | ₩227,823 | ₩219,363 | ₩226,123 | -0.29% | 59.3만 |
|---|
| 2026.04.27 | ₩230,219 | ₩234,006 | ₩225,654 | ₩231,557 | +0.58% | 45.1만 |
|---|
| 2026.04.24 | ₩232,534 | ₩234,997 | ₩227,796 | ₩229,683 | -1.23% | 38만 |
|---|
| 2026.04.23 | ₩232,253 | ₩236,483 | ₩227,582 | ₩230,928 | -0.57% | 95.9만 |
|---|
| 2026.04.22 | ₩224,597 | ₩229,924 | ₩222,884 | ₩229,723 | +2.28% | 74.7만 |
|---|
| 2026.04.21 | ₩221,170 | ₩223,526 | ₩218,092 | ₩220,407 | -0.34% | 64.5만 |
|---|
| 2026.04.20 | ₩221,719 | ₩222,924 | ₩214,706 | ₩220,474 | -0.56% | 58.2만 |
|---|
| 2026.04.17 | ₩216,111 | ₩224,182 | ₩214,170 | ₩220,595 | +2.07% | 238.6만 |
|---|
| 2026.04.16 | ₩216,352 | ₩218,734 | ₩209,579 | ₩211,292 | -2.34% | 70.4만 |
|---|
| 2026.04.15 | ₩217,637 | ₩221,157 | ₩214,987 | ₩217,530 | -0.05% | 50.7만 |
|---|
| 2026.04.14 | ₩221,117 | ₩222,683 | ₩217,490 | ₩222,496 | +0.62% | 53.4만 |
|---|
| 2026.04.13 | ₩214,692 | ₩220,755 | ₩213,488 | ₩219,377 | +2.18% | 60.8만 |
|---|
| 2026.04.10 | ₩217,543 | ₩220,608 | ₩214,973 | ₩215,683 | -0.86% | 60.9만 |
|---|
| 2026.04.09 | ₩210,570 | ₩221,318 | ₩209,325 | ₩219,123 | +4.06% | 84.1만 |
|---|
| 2026.04.08 | ₩208,749 | ₩214,157 | ₩206,742 | ₩209,593 | +0.40% | 64.7만 |
|---|
| 2026.04.07 | ₩195,418 | ₩201,053 | ₩194,722 | ₩199,367 | +2.02% | 68.9만 |
|---|
| 2026.04.06 | ₩197,051 | ₩199,594 | ₩191,403 | ₩196,328 | -0.37% | 30.9만 |
|---|
| 2026.04.02 | ₩195,605 | ₩205,122 | ₩193,330 | ₩197,854 | +1.15% | 59.8만 |
|---|
| 2026.04.01 | ₩196,409 | ₩206,929 | ₩195,177 | ₩201,669 | +2.68% | 73.9만 |
|---|
| 2026.03.31 | ₩186,249 | ₩195,391 | ₩182,488 | ₩191,456 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩193,906 | ₩193,906 | ₩177,482 | ₩179,892 | -7.23% | 106만 |
|---|
| 2026.03.27 | ₩187,856 | ₩194,869 | ₩187,856 | ₩192,072 | +2.24% | 54.2만 |
|---|
| 2026.03.26 | ₩196,743 | ₩198,738 | ₩186,718 | ₩188,190 | -4.35% | 61만 |
|---|
| 2026.03.25 | ₩199,514 | ₩202,231 | ₩197,131 | ₩199,969 | +0.23% | 53.7만 |
|---|
| 2026.03.24 | ₩189,730 | ₩197,787 | ₩187,521 | ₩196,837 | +3.75% | 63.6만 |
|---|
| 2026.03.23 | ₩191,001 | ₩196,757 | ₩190,372 | ₩190,854 | -0.08% | 62.9만 |
|---|
| 2026.03.20 | ₩190,586 | ₩192,179 | ₩182,488 | ₩185,808 | -2.51% | 174만 |
|---|
| 2026.03.19 | ₩180,521 | ₩194,133 | ₩179,249 | ₩191,510 | +6.09% | 91.8만 |
|---|
| 2026.03.18 | ₩188,471 | ₩190,225 | ₩182,903 | ₩185,085 | -1.80% | 68.5만 |
|---|
| 2026.03.17 | ₩189,944 | ₩192,085 | ₩185,139 | ₩188,056 | -0.99% | 56.1만 |
|---|
| 2026.03.16 | ₩182,033 | ₩189,582 | ₩182,033 | ₩189,194 | +3.93% | 92.4만 |
|---|
| 2026.03.13 | ₩179,597 | ₩181,940 | ₩172,677 | ₩178,687 | -0.51% | 106.7만 |
|---|
| 2026.03.12 | ₩174,805 | ₩178,593 | ₩166,734 | ₩177,027 | +1.27% | 148.4만 |
|---|
| 2026.03.11 | ₩178,446 | ₩182,582 | ₩174,324 | ₩178,861 | +0.23% | 74.3만 |
|---|
| 2026.03.10 | ₩184,135 | ₩187,334 | ₩178,928 | ₩179,504 | -2.52% | 128.2만 |
|---|
| 2026.03.09 | ₩174,511 | ₩184,389 | ₩171,928 | ₩184,362 | +5.65% | 78.9만 |
|---|
| 2026.03.06 | ₩177,764 | ₩182,997 | ₩176,010 | ₩178,219 | +0.26% | 58.3만 |
|---|
| 2026.03.05 | ₩190,894 | ₩191,831 | ₩180,307 | ₩184,590 | -3.30% | 64.8만 |
|---|
| 2026.03.04 | ₩200,478 | ₩201,655 | ₩191,978 | ₩193,558 | -3.45% | 67.8만 |
|---|
| 2026.03.03 | ₩194,441 | ₩199,982 | ₩190,024 | ₩196,864 | +1.25% | 76.2만 |
|---|
| 2026.03.02 | ₩198,149 | ₩204,506 | ₩197,185 | ₩202,191 | +2.04% | 57만 |
|---|
| 2026.02.27 | ₩201,455 | ₩205,684 | ₩198,149 | ₩201,736 | +0.14% | 61.6만 |
|---|
| 2026.02.26 | ₩205,858 | ₩209,124 | ₩196,890 | ₩203,436 | -1.18% | 70.2만 |
|---|
| 2026.02.25 | ₩204,814 | ₩209,740 | ₩196,542 | ₩205,055 | +0.12% | 139.7만 |
|---|
| 2026.02.24 | ₩186,263 | ₩219,404 | ₩186,263 | ₩203,342 | +9.17% | 237.3만 |
|---|
| 2026.02.23 | ₩224,677 | ₩226,350 | ₩218,681 | ₩221,706 | -1.32% | 67.8만 |
|---|
| 2026.02.20 | ₩222,496 | ₩228,385 | ₩220,849 | ₩226,685 | +1.88% | 72.2만 |
|---|
| 2026.02.19 | ₩216,298 | ₩222,937 | ₩214,424 | ₩221,866 | +2.57% | 60.7만 |
|---|
| 2026.02.18 | ₩217,757 | ₩223,566 | ₩213,902 | ₩214,706 | -1.40% | 51.8만 |
|---|
| 2026.02.17 | ₩220,849 | ₩223,780 | ₩217,061 | ₩217,342 | -1.59% | 69.7만 |
|---|
| 2026.02.13 | ₩219,778 | ₩229,750 | ₩215,656 | ₩222,897 | +1.42% | 71.5만 |
|---|
| 2026.02.12 | ₩224,972 | ₩233,471 | ₩218,360 | ₩218,775 | -2.75% | 54.6만 |
|---|
| 2026.02.11 | ₩221,518 | ₩229,148 | ₩216,405 | ₩221,679 | +0.07% | 65.7만 |
|---|
| 2026.02.10 | ₩215,696 | ₩219,042 | ₩212,818 | ₩215,977 | +0.13% | 54.6만 |
|---|
| 2026.02.09 | ₩214,880 | ₩220,019 | ₩211,373 | ₩217,650 | +1.29% | 80.5만 |
|---|
| 2026.02.06 | ₩203,221 | ₩215,589 | ₩200,491 | ₩214,880 | +5.74% | 97만 |
|---|
| 2026.02.05 | ₩190,171 | ₩200,598 | ₩190,171 | ₩198,055 | +4.15% | 78.8만 |
|---|
| 2026.02.04 | ₩209,807 | ₩211,453 | ₩188,070 | ₩194,495 | -7.30% | 96.7만 |
|---|
| 2026.02.03 | ₩209,392 | ₩211,480 | ₩202,110 | ₩207,505 | -0.90% | 56.3만 |
|---|
| 2026.02.02 | ₩197,292 | ₩206,193 | ₩196,676 | ₩204,573 | +3.69% | 66.3만 |
|---|
| 2026.01.30 | ₩200,611 | ₩207,438 | ₩195,927 | ₩198,430 | -1.09% | 78.3만 |
|---|
| 2026.01.29 | ₩203,342 | ₩204,185 | ₩195,873 | ₩204,078 | +0.36% | 59.5만 |
|---|
| 2026.01.28 | ₩204,466 | ₩205,243 | ₩198,135 | ₩199,608 | -2.38% | 62만 |
|---|
| 2026.01.27 | ₩202,887 | ₩205,470 | ₩201,816 | ₩203,369 | +0.24% | 44.1만 |
|---|
| 2026.01.26 | ₩198,845 | ₩203,610 | ₩197,359 | ₩201,321 | +1.25% | 50.1만 |
|---|
| 2026.01.23 | ₩199,193 | ₩200,196 | ₩195,579 | ₩198,189 | -0.50% | 44.1만 |
|---|
| 2026.01.22 | ₩206,072 | ₩206,220 | ₩195,980 | ₩201,522 | -2.21% | 56.7만 |
|---|
| 2026.01.21 | ₩199,768 | ₩203,302 | ₩194,428 | ₩203,034 | +1.63% | 65.8만 |
|---|
| 2026.01.20 | ₩194,722 | ₩199,688 | ₩191,884 | ₩196,703 | +1.02% | 71.7만 |
|---|
| 2026.01.16 | ₩200,852 | ₩207,719 | ₩198,470 | ₩199,956 | -0.45% | 168.4만 |
|---|
| 2026.01.15 | ₩187,347 | ₩197,546 | ₩187,347 | ₩197,439 | +5.39% | 113.4만 |
|---|
| 2026.01.14 | ₩185,754 | ₩188,338 | ₩180,989 | ₩184,416 | -0.72% | 74.7만 |
|---|
| 2026.01.13 | ₩185,594 | ₩186,838 | ₩182,033 | ₩184,724 | -0.47% | 88.9만 |
|---|
| 2026.01.12 | ₩173,333 | ₩180,374 | ₩172,624 | ₩179,678 | +3.66% | 69.4만 |
|---|
| 2026.01.09 | ₩169,411 | ₩174,805 | ₩167,551 | ₩173,935 | +2.67% | 60.1만 |
|---|
| 2026.01.08 | ₩172,142 | ₩173,253 | ₩163,964 | ₩167,109 | -2.92% | 85.5만 |
|---|
| 2026.01.07 | ₩171,647 | ₩173,012 | ₩168,555 | ₩171,660 | +0.01% | 44.2만 |
|---|
| 2026.01.06 | ₩175,970 | ₩175,970 | ₩166,975 | ₩172,570 | -1.93% | 79.8만 |
|---|
| 2026.01.05 | ₩176,974 | ₩179,289 | ₩175,609 | ₩176,211 | -0.43% | 68만 |
|---|
| 2026.01.02 | ₩166,306 | ₩175,381 | ₩166,306 | ₩174,819 | +5.12% | 68.3만 |
|---|
| 2025.12.31 | ₩167,939 | ₩168,568 | ₩164,071 | ₩166,159 | -1.06% | 115.5만 |
|---|
| 2025.12.30 | ₩169,947 | ₩171,513 | ₩166,266 | ₩166,413 | -2.08% | 70.5만 |
|---|
| 2025.12.29 | ₩171,433 | ₩173,708 | ₩168,996 | ₩169,371 | -1.20% | 58.1만 |
|---|
| 2025.12.26 | ₩173,293 | ₩174,163 | ₩172,008 | ₩172,878 | -0.24% | 42.4만 |
|---|
| 2025.12.24 | ₩172,664 | ₩173,641 | ₩171,285 | ₩173,373 | +0.41% | 36.1만 |
|---|
| 2025.12.23 | ₩170,951 | ₩174,163 | ₩169,612 | ₩173,186 | +1.31% | 75.5만 |
|---|
| 2025.12.22 | ₩171,352 | ₩176,679 | ₩170,455 | ₩171,593 | +0.14% | 104.5만 |
|---|
| 2025.12.19 | ₩167,096 | ₩173,521 | ₩167,096 | ₩167,564 | +0.28% | 1040.3만 |
|---|
| 2025.12.18 | ₩169,371 | ₩170,643 | ₩165,490 | ₩166,239 | -1.85% | 113.1만 |
|---|
| 2025.12.17 | ₩171,379 | ₩174,043 | ₩162,505 | ₩164,566 | -3.98% | 121.3만 |
|---|
| 2025.12.16 | ₩173,454 | ₩177,482 | ₩171,366 | ₩171,981 | -0.85% | 112.6만 |
|---|
| 2025.12.15 | ₩171,834 | ₩176,171 | ₩169,318 | ₩174,739 | +1.69% | 106만 |
|---|
| 2025.12.12 | ₩180,695 | ₩182,395 | ₩162,960 | ₩169,023 | -6.46% | 164.8만 |
|---|
| 2025.12.11 | ₩176,425 | ₩185,406 | ₩174,913 | ₩183,358 | +3.93% | 78만 |
|---|
| 2025.12.10 | ₩175,341 | ₩181,270 | ₩175,341 | ₩177,683 | +1.34% | 109.2만 |
|---|
| 2025.12.09 | ₩176,505 | ₩179,490 | ₩174,538 | ₩176,626 | +0.07% | 124.6만 |
|---|
| 2025.12.08 | ₩178,526 | ₩182,247 | ₩172,972 | ₩179,985 | +0.82% | 262.4만 |
|---|
| 2025.12.05 | ₩169,010 | ₩169,010 | ₩161,916 | ₩168,193 | -0.48% | 68만 |
|---|
| 2025.12.04 | ₩165,918 | ₩169,237 | ₩164,633 | ₩168,461 | +1.53% | 53.6만 |
|---|
| 2025.12.03 | ₩166,708 | ₩168,260 | ₩161,956 | ₩167,993 | +0.77% | 42.5만 |
|---|
| 2025.12.02 | ₩168,234 | ₩171,151 | ₩165,048 | ₩166,935 | -0.77% | 45.3만 |
|---|
| 2025.12.01 | ₩164,928 | ₩166,333 | ₩160,698 | ₩165,249 | +0.19% | 47.2만 |
|---|
| 2025.11.28 | ₩168,260 | ₩169,853 | ₩167,337 | ₩169,398 | +0.68% | 23.6만 |
|---|
| 2025.11.26 | ₩166,212 | ₩169,679 | ₩165,878 | ₩168,822 | +1.57% | 35.3만 |
|---|
| 2025.11.25 | ₩165,637 | ₩168,019 | ₩162,077 | ₩166,172 | +0.32% | 51.6만 |
|---|
| 2025.11.24 | ₩153,925 | ₩167,256 | ₩153,724 | ₩165,450 | +7.49% | 63.6만 |
|---|
| 2025.11.21 | ₩157,807 | ₩159,681 | ₩151,382 | ₩156,669 | -0.72% | 82.4만 |
|---|
| 2025.11.20 | ₩169,278 | ₩171,285 | ₩155,826 | ₩156,241 | -7.70% | 95.9만 |
|---|
| 2025.11.19 | ₩160,577 | ₩166,320 | ₩160,577 | ₩163,977 | +2.12% | 86.8만 |
|---|
| 2025.11.18 | ₩153,992 | ₩161,822 | ₩152,935 | ₩158,489 | +2.92% | 94.9만 |
|---|
| 2025.11.17 | ₩158,449 | ₩160,832 | ₩155,545 | ₩156,803 | -1.04% | 56.3만 |
|---|
| 2025.11.14 | ₩150,740 | ₩159,908 | ₩150,044 | ₩157,994 | +4.81% | 78.4만 |
|---|
| 2025.11.13 | ₩164,111 | ₩165,610 | ₩154,688 | ₩155,839 | -5.04% | 101만 |
|---|
| 2025.11.12 | ₩168,648 | ₩171,312 | ₩164,272 | ₩164,687 | -2.35% | 108만 |
|---|
| 2025.11.11 | ₩170,081 | ₩171,259 | ₩164,486 | ₩167,819 | -1.33% | 63.8만 |
|---|
| 2025.11.10 | ₩174,136 | ₩176,987 | ₩169,880 | ₩172,651 | -0.85% | 65.7만 |
|---|
| 2025.11.07 | ₩165,972 | ₩170,389 | ₩163,067 | ₩167,912 | +1.17% | 94.4만 |
|---|
| 2025.11.06 | ₩173,708 | ₩176,010 | ₩168,983 | ₩169,425 | -2.47% | 83.9만 |
|---|
| 2025.11.05 | ₩173,373 | ₩178,513 | ₩172,932 | ₩174,498 | +0.65% | 125.5만 |
|---|
| 2025.11.04 | ₩177,081 | ₩185,460 | ₩164,633 | ₩171,352 | -3.24% | 224.5만 |
|---|
| 2025.11.03 | ₩191,108 | ₩194,428 | ₩188,726 | ₩191,764 | +0.34% | 111.9만 |
|---|
| 2025.10.31 | ₩189,582 | ₩194,615 | ₩188,056 | ₩189,422 | -0.08% | 81.6만 |
|---|
| 2025.10.30 | ₩189,261 | ₩193,678 | ₩185,045 | ₩189,716 | +0.24% | 72만 |
|---|
| 2025.10.29 | ₩189,622 | ₩195,632 | ₩187,387 | ₩193,089 | +1.83% | 81.5만 |
|---|
| 2025.10.28 | ₩188,726 | ₩190,466 | ₩186,397 | ₩188,632 | -0.05% | 58.8만 |
|---|
| 2025.10.27 | ₩194,080 | ₩194,080 | ₩188,913 | ₩189,783 | -2.21% | 64.6만 |
|---|
| 2025.10.24 | ₩188,070 | ₩192,661 | ₩186,183 | ₩190,559 | +1.32% | 80.8만 |
|---|
| 2025.10.23 | ₩176,679 | ₩182,555 | ₩175,836 | ₩182,194 | +3.12% | 43.6만 |
|---|
| 2025.10.22 | ₩186,410 | ₩187,200 | ₩170,402 | ₩174,926 | -6.16% | 114.3만 |
|---|
| 2025.10.21 | ₩184,630 | ₩188,485 | ₩179,557 | ₩183,653 | -0.53% | 78.9만 |
|---|
| 2025.10.20 | ₩187,053 | ₩191,001 | ₩184,108 | ₩186,249 | -0.43% | 49.6만 |
|---|
| 2025.10.17 | ₩183,412 | ₩187,936 | ₩181,899 | ₩183,077 | -0.18% | 82.7만 |
|---|
| 2025.10.16 | ₩186,544 | ₩190,225 | ₩184,710 | ₩185,808 | -0.39% | 104.7만 |
|---|
| 2025.10.15 | ₩188,324 | ₩190,733 | ₩179,838 | ₩184,884 | -1.83% | 146만 |
|---|
| 2025.10.14 | ₩179,356 | ₩189,489 | ₩178,928 | ₩188,190 | +4.93% | 78.2만 |
|---|
| 2025.10.13 | ₩183,412 | ₩187,601 | ₩181,659 | ₩182,676 | -0.40% | 66.7만 |
|---|
| 2025.10.10 | ₩185,179 | ₩187,896 | ₩177,001 | ₩177,603 | -4.09% | 67.4만 |
|---|
| 2025.10.09 | ₩190,078 | ₩191,188 | ₩182,943 | ₩184,054 | -3.17% | 60.2만 |
|---|
| 2025.10.08 | ₩185,005 | ₩187,039 | ₩183,064 | ₩186,464 | +0.79% | 48.8만 |
|---|
| 2025.10.07 | ₩187,441 | ₩188,217 | ₩180,695 | ₩183,773 | -1.96% | 60.8만 |
|---|
| 2025.10.06 | ₩184,710 | ₩189,448 | ₩184,242 | ₩186,705 | +1.08% | 56.7만 |
|---|
| 2025.10.03 | ₩187,240 | ₩187,360 | ₩182,636 | ₩183,184 | -2.17% | 71.7만 |
|---|
| 2025.10.02 | ₩186,838 | ₩189,087 | ₩182,783 | ₩186,196 | -0.34% | 79.6만 |
|---|
| 2025.10.01 | ₩181,926 | ₩188,578 | ₩181,511 | ₩186,919 | +2.74% | 91.6만 |
|---|
| 2025.09.30 | ₩180,668 | ₩184,215 | ₩180,347 | ₩183,813 | +1.74% | 88.5만 |
|---|
| 2025.09.29 | ₩180,213 | ₩181,725 | ₩178,352 | ₩180,293 | +0.04% | 101.9만 |
|---|
| 2025.09.26 | ₩175,876 | ₩179,022 | ₩175,127 | ₩178,580 | +1.54% | 66.3만 |
|---|
| 2025.09.25 | ₩169,987 | ₩174,350 | ₩166,761 | ₩173,695 | +2.18% | 69.1만 |
|---|
| 2025.09.24 | ₩177,804 | ₩180,695 | ₩173,628 | ₩174,136 | -2.06% | 69.6만 |
|---|
| 2025.09.23 | ₩177,349 | ₩181,672 | ₩175,876 | ₩177,188 | -0.09% | 106.2만 |
|---|
| 2025.09.22 | ₩172,423 | ₩178,500 | ₩172,356 | ₩178,071 | +3.28% | 86.5만 |
|---|
| 2025.09.19 | ₩170,576 | ₩172,691 | ₩168,648 | ₩172,423 | +1.08% | 177.5만 |
|---|
| 2025.09.18 | ₩164,071 | ₩172,637 | ₩163,776 | ₩169,786 | +3.48% | 104.3만 |
|---|
| 2025.09.17 | ₩161,675 | ₩166,668 | ₩160,618 | ₩163,335 | +1.03% | 86.4만 |
|---|
| 2025.09.16 | ₩164,968 | ₩165,972 | ₩158,797 | ₩161,207 | -2.28% | 91.9만 |
|---|
| 2025.09.15 | ₩164,218 | ₩167,778 | ₩163,295 | ₩165,369 | +0.70% | 69.7만 |
|---|
| 2025.09.12 | ₩163,964 | ₩167,002 | ₩162,893 | ₩163,428 | -0.33% | 64.6만 |
|---|
| 2025.09.11 | ₩160,470 | ₩164,687 | ₩158,155 | ₩164,312 | +2.39% | 117.9만 |
|---|
| 2025.09.10 | ₩153,483 | ₩158,396 | ₩153,483 | ₩157,445 | +2.58% | 81.9만 |
|---|
| 2025.09.09 | ₩155,505 | ₩155,505 | ₩149,468 | ₩151,315 | -2.69% | 119.7만 |
|---|
| 2025.09.08 | ₩157,619 | ₩158,182 | ₩154,996 | ₩155,210 | -1.53% | 59.4만 |
|---|
| 2025.09.05 | ₩157,593 | ₩158,771 | ₩151,101 | ₩156,575 | -0.65% | 73.4만 |
|---|
| 2025.09.04 | ₩154,956 | ₩157,164 | ₩153,283 | ₩156,937 | +1.28% | 57.1만 |
|---|
| 2025.09.03 | ₩156,268 | ₩156,642 | ₩152,466 | ₩154,126 | -1.37% | 80.8만 |
|---|
| 2025.09.02 | ₩155,224 | ₩157,673 | ₩152,132 | ₩155,264 | +0.03% | 108.9만 |
|---|
| 2025.08.29 | ₩159,975 | ₩160,952 | ₩156,616 | ₩158,677 | -0.81% | 103.8만 |
|---|
| 2025.08.28 | ₩158,034 | ₩160,912 | ₩157,338 | ₩160,015 | +1.25% | 97.8만 |
|---|