시장 데이터를 불러오는 중
전체 종목
PDF 솔루션스 과거 주가
PDF Solutions, Inc. - Common Stock · PDFS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PDF Solutions, Inc. - Common Stock · PDFS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,209 | ₩73,366 | ₩71,209 | ₩72,897 | +2.37% | 48.1만 |
| 2026.10.08 | ₩69,748 | ₩72,039 | ₩69,225 | ₩69,922 | +0.25% | 49.7만 |
| 2026.10.07 | ₩70,405 | ₩72,053 | ₩70,123 | ₩71,249 | +1.20% | 42.9만 |
| 2026.10.06 | ₩76,234 | ₩76,354 | ₩72,160 | ₩72,951 | -4.31% | 49.3만 |
| 2026.10.05 | ₩74,653 | ₩75,939 | ₩73,996 | ₩75,148 | +0.66% | 53.5만 |
| 2026.10.02 | ₩74,023 | ₩75,443 | ₩73,339 | ₩74,371 | +0.47% | 33.6만 |
| 2026.10.01 | ₩68,890 | ₩72,468 | ₩67,952 | ₩71,544 | +3.85% | 49.9만 |
| 2026.09.30 | ₩67,711 | ₩69,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,408 |
| +1.03% |
| 107만 |
| 2026.09.29 | ₩67,202 | ₩68,006 | ₩64,763 | ₩66,693 | -0.76% | 54.2만 |
|---|
| 2026.09.28 | ₩65,688 | ₩67,577 | ₩64,656 | ₩66,666 | +1.49% | 52.6만 |
|---|
| 2026.09.25 | ₩65,768 | ₩67,349 | ₩65,112 | ₩66,398 | +0.96% | 40.4만 |
|---|
| 2026.09.24 | ₩63,932 | ₩64,348 | ₩62,405 | ₩64,160 | +0.36% | 45.1만 |
|---|
| 2026.09.23 | ₩64,803 | ₩64,978 | ₩62,365 | ₩64,897 | +0.14% | 44.1만 |
|---|
| 2026.09.22 | ₩62,579 | ₩65,045 | ₩62,512 | ₩64,911 | +3.73% | 53만 |
|---|
| 2026.09.21 | ₩60,837 | ₩63,128 | ₩60,435 | ₩62,592 | +2.89% | 51.6만 |
|---|
| 2026.09.18 | ₩59,349 | ₩59,966 | ₩58,358 | ₩59,336 | -0.02% | 131.7만 |
|---|
| 2026.09.17 | ₩57,902 | ₩60,676 | ₩57,299 | ₩58,599 | +1.20% | 56.7만 |
|---|
| 2026.09.16 | ₩56,602 | ₩57,862 | ₩55,731 | ₩56,241 | -0.64% | 43.1만 |
|---|
| 2026.09.15 | ₩58,224 | ₩58,224 | ₩55,102 | ₩55,504 | -4.67% | 84.7만 |
|---|
| 2026.09.14 | ₩58,880 | ₩61,118 | ₩56,857 | ₩57,366 | -2.57% | 67.6만 |
|---|
| 2026.09.11 | ₩64,428 | ₩65,648 | ₩63,249 | ₩64,013 | -0.64% | 54.7만 |
|---|
| 2026.09.10 | ₩61,279 | ₩65,098 | ₩60,837 | ₩63,195 | +3.13% | 65.9만 |
|---|
| 2026.09.09 | ₩64,174 | ₩65,460 | ₩62,780 | ₩63,182 | -1.55% | 51.8만 |
|---|
| 2026.09.08 | ₩63,450 | ₩66,090 | ₩62,726 | ₩64,107 | +1.03% | 51.6만 |
|---|
| 2026.09.04 | ₩59,430 | ₩61,480 | ₩59,430 | ₩61,172 | +2.93% | 47만 |
|---|
| 2026.09.03 | ₩55,798 | ₩58,304 | ₩53,949 | ₩58,237 | +4.37% | 62.8만 |
|---|
| 2026.09.02 | ₩56,053 | ₩56,844 | ₩55,075 | ₩56,348 | +0.53% | 37만 |
|---|
| 2026.09.01 | ₩58,237 | ₩58,599 | ₩55,557 | ₩55,999 | -3.84% | 55.9만 |
|---|
| 2026.08.31 | ₩60,140 | ₩61,319 | ₩59,108 | ₩59,604 | -0.89% | 99만 |
|---|
| 2026.08.28 | ₩61,360 | ₩61,869 | ₩58,827 | ₩60,046 | -2.14% | 136.3만 |
|---|
| 2026.08.27 | ₩61,896 | ₩62,418 | ₩60,046 | ₩61,842 | -0.09% | 69만 |
|---|
| 2026.08.26 | ₩59,363 | ₩60,341 | ₩58,210 | ₩60,207 | +1.42% | 86.2만 |
|---|
| 2026.08.25 | ₩60,743 | ₩60,837 | ₩58,599 | ₩59,336 | -2.32% | 44.3만 |
|---|
| 2026.08.24 | ₩59,604 | ₩59,966 | ₩57,621 | ₩59,041 | -0.94% | 42.6만 |
|---|
| 2026.08.21 | ₩60,100 | ₩61,721 | ₩58,385 | ₩61,172 | +1.78% | 95.4만 |
|---|
| 2026.08.20 | ₩60,261 | ₩61,306 | ₩57,822 | ₩60,046 | -0.36% | 49만 |
|---|
| 2026.08.19 | ₩64,334 | ₩64,334 | ₩59,778 | ₩60,596 | -5.81% | 34.3만 |
|---|
| 2026.08.18 | ₩68,234 | ₩69,386 | ₩62,445 | ₩64,227 | -5.87% | 72.5만 |
|---|
| 2026.08.17 | ₩69,225 | ₩71,597 | ₩69,225 | ₩70,753 | +2.21% | 49.5만 |
|---|
| 2026.08.14 | ₩66,894 | ₩68,555 | ₩66,559 | ₩68,207 | +1.96% | 31.2만 |
|---|
| 2026.08.13 | ₩68,636 | ₩69,266 | ₩66,559 | ₩67,470 | -1.70% | 42.6만 |
|---|
| 2026.08.12 | ₩69,319 | ₩70,311 | ₩67,591 | ₩69,373 | +0.08% | 61.9만 |
|---|
| 2026.08.11 | ₩67,242 | ₩68,488 | ₩65,272 | ₩65,862 | -2.05% | 54.2만 |
|---|
| 2026.08.10 | ₩67,725 | ₩68,448 | ₩63,611 | ₩63,825 | -5.76% | 52.1만 |
|---|
| 2026.08.07 | ₩62,954 | ₩68,931 | ₩62,659 | ₩66,264 | +5.26% | 46.2만 |
|---|
| 2026.08.06 | ₩65,286 | ₩68,019 | ₩61,172 | ₩61,507 | -5.79% | 82.5만 |
|---|
| 2026.08.05 | ₩67,430 | ₩69,065 | ₩65,768 | ₩66,277 | -1.71% | 33.2만 |
|---|
| 2026.08.04 | ₩66,813 | ₩69,788 | ₩66,505 | ₩68,569 | +2.63% | 63.7만 |
|---|
| 2026.08.03 | ₩59,778 | ₩64,978 | ₩59,336 | ₩64,321 | +7.60% | 35.6만 |
|---|
| 2026.07.31 | ₩64,683 | ₩65,768 | ₩61,386 | ₩61,762 | -4.52% | 69.4만 |
|---|
| 2026.07.30 | ₩59,296 | ₩62,070 | ₩58,519 | ₩61,842 | +4.29% | 58.4만 |
|---|
| 2026.07.29 | ₩58,921 | ₩60,810 | ₩54,927 | ₩55,169 | -6.37% | 61.1만 |
|---|
| 2026.07.28 | ₩60,019 | ₩60,810 | ₩56,710 | ₩59,751 | -0.45% | 73만 |
|---|
| 2026.07.27 | ₩69,467 | ₩69,547 | ₩61,909 | ₩63,946 | -7.95% | 71.8만 |
|---|
| 2026.07.24 | ₩70,150 | ₩71,369 | ₩67,148 | ₩68,314 | -2.62% | 37.8만 |
|---|
| 2026.07.23 | ₩70,271 | ₩73,138 | ₩69,373 | ₩70,150 | -0.17% | 33.2만 |
|---|
| 2026.07.22 | ₩70,753 | ₩73,540 | ₩70,753 | ₩71,584 | +1.17% | 45.2만 |
|---|
| 2026.07.21 | ₩69,373 | ₩73,259 | ₩67,644 | ₩73,058 | +5.31% | 43.9만 |
|---|
| 2026.07.20 | ₩69,560 | ₩70,217 | ₩65,138 | ₩65,500 | -5.84% | 46.2만 |
|---|
| 2026.07.17 | ₩65,581 | ₩69,895 | ₩64,844 | ₩68,529 | +4.50% | 32.8만 |
|---|
| 2026.07.16 | ₩69,185 | ₩71,731 | ₩67,765 | ₩69,587 | +0.58% | 51.8만 |
|---|
| 2026.07.15 | ₩73,862 | ₩73,875 | ₩67,202 | ₩71,597 | -3.07% | 43.8만 |
|---|
| 2026.07.14 | ₩73,178 | ₩73,714 | ₩71,302 | ₩72,656 | -0.71% | 27.8만 |
|---|
| 2026.07.13 | ₩71,517 | ₩72,830 | ₩69,989 | ₩70,740 | -1.09% | 39.7만 |
|---|
| 2026.07.10 | ₩73,353 | ₩75,296 | ₩72,736 | ₩74,398 | +1.42% | 27.3만 |
|---|
| 2026.07.09 | ₩75,162 | ₩76,649 | ₩74,224 | ₩74,947 | -0.29% | 62.8만 |
|---|
| 2026.07.08 | ₩69,078 | ₩72,039 | ₩68,850 | ₩70,244 | +1.69% | 75.5만 |
|---|
| 2026.07.07 | ₩72,106 | ₩72,281 | ₩66,894 | ₩69,185 | -4.05% | 93.8만 |
|---|
| 2026.07.06 | ₩79,423 | ₩81,580 | ₩75,122 | ₩76,046 | -4.25% | 83.6만 |
|---|
| 2026.07.02 | ₩89,299 | ₩89,299 | ₩76,328 | ₩79,302 | -11.19% | 137.4만 |
|---|
| 2026.07.01 | ₩91,657 | ₩92,837 | ₩88,428 | ₩89,621 | -2.22% | 81.1만 |
|---|
| 2026.06.30 | ₩88,763 | ₩96,066 | ₩88,709 | ₩94,860 | +6.87% | 115.9만 |
|---|
| 2026.06.29 | ₩84,448 | ₩89,232 | ₩81,487 | ₩88,334 | +4.60% | 67.3만 |
|---|
| 2026.06.26 | ₩88,066 | ₩88,924 | ₩82,612 | ₩84,435 | -4.12% | 159.9만 |
|---|
| 2026.06.25 | ₩88,683 | ₩92,140 | ₩86,873 | ₩92,019 | +3.76% | 89.5만 |
|---|
| 2026.06.24 | ₩82,157 | ₩85,279 | ₩80,616 | ₩85,172 | +3.67% | 88.4만 |
|---|
| 2026.06.23 | ₩80,683 | ₩84,421 | ₩80,080 | ₩81,125 | +0.55% | 50.3만 |
|---|
| 2026.06.22 | ₩89,138 | ₩91,336 | ₩85,466 | ₩87,034 | -2.36% | 49.7만 |
|---|
| 2026.06.18 | ₩85,667 | ₩88,776 | ₩85,118 | ₩87,584 | +2.24% | 107.3만 |
|---|
| 2026.06.17 | ₩84,662 | ₩85,279 | ₩81,473 | ₩81,835 | -3.34% | 57.6만 |
|---|
| 2026.06.16 | ₩87,222 | ₩88,616 | ₩82,170 | ₩82,411 | -5.52% | 56.6만 |
|---|
| 2026.06.15 | ₩89,714 | ₩89,755 | ₩86,351 | ₩87,222 | -2.78% | 72만 |
|---|
| 2026.06.12 | ₩85,373 | ₩87,771 | ₩84,314 | ₩85,949 | +0.67% | 52.9만 |
|---|
| 2026.06.11 | ₩80,401 | ₩86,136 | ₩79,142 | ₩85,560 | +6.42% | 103.4만 |
|---|
| 2026.06.10 | ₩77,373 | ₩80,696 | ₩75,993 | ₩77,185 | -0.24% | 94.7만 |
|---|
| 2026.06.09 | ₩77,614 | ₩81,567 | ₩73,406 | ₩78,713 | +1.42% | 150.4만 |
|---|
| 2026.06.08 | ₩71,691 | ₩75,765 | ₩70,110 | ₩75,443 | +5.23% | 99.8만 |
|---|
| 2026.06.05 | ₩72,696 | ₩73,312 | ₩68,301 | ₩68,944 | -5.16% | 61.1만 |
|---|
| 2026.06.04 | ₩70,954 | ₩77,909 | ₩70,485 | ₩75,564 | +6.50% | 70만 |
|---|
| 2026.06.03 | ₩74,465 | ₩75,363 | ₩72,026 | ₩73,889 | -0.77% | 64.4만 |
|---|
| 2026.06.02 | ₩69,011 | ₩76,314 | ₩69,011 | ₩74,344 | +7.73% | 111.4만 |
|---|
| 2026.06.01 | ₩64,455 | ₩70,150 | ₩63,999 | ₩68,716 | +6.61% | 82.6만 |
|---|
| 2026.05.29 | ₩66,184 | ₩66,465 | ₩64,187 | ₩65,433 | -1.13% | 67만 |
|---|
| 2026.05.28 | ₩63,557 | ₩65,942 | ₩60,783 | ₩65,567 | +3.16% | 83.3만 |
|---|
| 2026.05.27 | ₩66,854 | ₩66,854 | ₩62,793 | ₩63,785 | -4.59% | 64.1만 |
|---|
| 2026.05.26 | ₩64,093 | ₩65,768 | ₩62,458 | ₩65,594 | +2.34% | 69.7만 |
|---|
| 2026.05.22 | ₩60,301 | ₩62,793 | ₩59,122 | ₩61,762 | +2.42% | 50.9만 |
|---|
| 2026.05.21 | ₩59,202 | ₩60,127 | ₩58,773 | ₩59,738 | +0.91% | 56.2만 |
|---|
| 2026.05.20 | ₩57,674 | ₩60,153 | ₩57,433 | ₩60,006 | +4.04% | 66만 |
|---|
| 2026.05.19 | ₩56,951 | ₩58,237 | ₩54,994 | ₩57,045 | +0.16% | 60.3만 |
|---|
| 2026.05.18 | ₩59,993 | ₩60,006 | ₩56,817 | ₩58,478 | -2.52% | 90.1만 |
|---|
| 2026.05.15 | ₩59,859 | ₩60,998 | ₩58,813 | ₩59,899 | +0.07% | 240.6만 |
|---|
| 2026.05.14 | ₩62,954 | ₩63,410 | ₩59,738 | ₩61,708 | -1.98% | 540.7만 |
|---|
| 2026.05.13 | ₩69,681 | ₩71,463 | ₩68,274 | ₩69,105 | -0.83% | 59.6만 |
|---|
| 2026.05.12 | ₩70,807 | ₩71,597 | ₩67,014 | ₩68,274 | -3.58% | 94.6만 |
|---|
| 2026.05.11 | ₩69,668 | ₩75,658 | ₩69,641 | ₩73,822 | +5.96% | 104.8만 |
|---|
| 2026.05.08 | ₩61,829 | ₩70,056 | ₩57,246 | ₩69,185 | +11.90% | 91.9만 |
|---|
| 2026.05.07 | ₩64,991 | ₩65,795 | ₩62,083 | ₩63,919 | -1.65% | 97.5만 |
|---|
| 2026.05.06 | ₩63,852 | ₩64,535 | ₩61,279 | ₩64,442 | +0.92% | 42만 |
|---|
| 2026.05.05 | ₩61,252 | ₩62,311 | ₩60,422 | ₩62,110 | +1.40% | 25.2만 |
|---|
| 2026.05.04 | ₩60,288 | ₩61,400 | ₩58,371 | ₩59,497 | -1.31% | 36.2만 |
|---|
| 2026.05.01 | ₩57,621 | ₩60,220 | ₩56,723 | ₩59,698 | +3.60% | 52.2만 |
|---|
| 2026.04.30 | ₩53,413 | ₩57,621 | ₩53,293 | ₩57,420 | +7.50% | 43.9만 |
|---|
| 2026.04.29 | ₩53,735 | ₩53,963 | ₩52,033 | ₩53,601 | -0.25% | 40.3만 |
|---|
| 2026.04.28 | ₩53,480 | ₩54,338 | ₩50,479 | ₩53,735 | +0.48% | 66.2만 |
|---|
| 2026.04.27 | ₩63,450 | ₩63,450 | ₩54,552 | ₩55,396 | -12.69% | 96.2만 |
|---|
| 2026.04.24 | ₩67,162 | ₩67,604 | ₩59,631 | ₩62,298 | -7.24% | 134.9만 |
|---|
| 2026.04.23 | ₩58,733 | ₩59,631 | ₩57,406 | ₩58,773 | +0.07% | 29.9만 |
|---|
| 2026.04.22 | ₩59,336 | ₩59,336 | ₩57,339 | ₩58,666 | -1.13% | 25.2만 |
|---|
| 2026.04.21 | ₩58,733 | ₩59,591 | ₩58,023 | ₩58,438 | -0.50% | 31.6만 |
|---|
| 2026.04.20 | ₩59,497 | ₩60,703 | ₩58,170 | ₩58,344 | -1.94% | 38.6만 |
|---|
| 2026.04.17 | ₩57,688 | ₩59,162 | ₩56,964 | ₩58,921 | +2.14% | 53만 |
|---|
| 2026.04.16 | ₩56,120 | ₩57,018 | ₩55,048 | ₩56,040 | -0.14% | 85.1만 |
|---|
| 2026.04.15 | ₩55,088 | ₩56,200 | ₩54,043 | ₩56,120 | +1.87% | 49.3만 |
|---|
| 2026.04.14 | ₩55,624 | ₩56,790 | ₩54,753 | ₩55,383 | -0.43% | 33.3만 |
|---|
| 2026.04.13 | ₩51,912 | ₩54,981 | ₩51,912 | ₩54,485 | +4.96% | 38.6만 |
|---|
| 2026.04.10 | ₩51,457 | ₩52,355 | ₩51,055 | ₩52,033 | +1.12% | 24.5만 |
|---|
| 2026.04.09 | ₩49,246 | ₩50,934 | ₩49,085 | ₩50,800 | +3.16% | 29.1만 |
|---|
| 2026.04.08 | ₩48,777 | ₩50,586 | ₩48,777 | ₩49,514 | +1.51% | 66만 |
|---|
| 2026.04.07 | ₩45,520 | ₩46,231 | ₩44,797 | ₩46,097 | +1.27% | 25만 |
|---|
| 2026.04.06 | ₩46,928 | ₩46,995 | ₩45,641 | ₩45,654 | -2.71% | 18.1만 |
|---|
| 2026.04.02 | ₩43,149 | ₩46,579 | ₩42,787 | ₩46,512 | +7.80% | 33.8만 |
|---|
| 2026.04.01 | ₩44,824 | ₩46,271 | ₩44,073 | ₩44,757 | -0.15% | 28.6만 |
|---|
| 2026.03.31 | ₩42,211 | ₩43,979 | ₩41,983 | ₩43,832 | +3.84% | 28.2만 |
|---|
| 2026.03.30 | ₩45,199 | ₩45,252 | ₩41,139 | ₩41,380 | -8.45% | 31.1만 |
|---|
| 2026.03.27 | ₩45,427 | ₩47,236 | ₩44,515 | ₩44,837 | -1.30% | 91.7만 |
|---|
| 2026.03.26 | ₩45,882 | ₩46,726 | ₩45,105 | ₩46,123 | +0.53% | 61.2만 |
|---|
| 2026.03.25 | ₩47,155 | ₩47,356 | ₩45,668 | ₩46,726 | -0.91% | 28.5만 |
|---|
| 2026.03.24 | ₩44,850 | ₩46,901 | ₩44,850 | ₩46,271 | +3.17% | 22.4만 |
|---|
| 2026.03.23 | ₩44,864 | ₩46,807 | ₩44,649 | ₩45,453 | +1.31% | 30.3만 |
|---|
| 2026.03.20 | ₩45,641 | ₩46,164 | ₩42,988 | ₩43,899 | -3.82% | 51.9만 |
|---|
| 2026.03.19 | ₩43,778 | ₩46,190 | ₩43,175 | ₩45,534 | +4.01% | 31.5만 |
|---|
| 2026.03.18 | ₩44,489 | ₩45,788 | ₩44,180 | ₩44,944 | +1.02% | 29.7만 |
|---|
| 2026.03.17 | ₩44,502 | ₩45,346 | ₩43,953 | ₩44,408 | -0.21% | 21.7만 |
|---|
| 2026.03.16 | ₩43,095 | ₩44,824 | ₩43,095 | ₩44,234 | +2.64% | 23.7만 |
|---|
| 2026.03.13 | ₩43,323 | ₩44,154 | ₩41,956 | ₩42,572 | -1.73% | 25.2만 |
|---|
| 2026.03.12 | ₩43,819 | ₩44,891 | ₩42,680 | ₩42,840 | -2.23% | 26.8만 |
|---|
| 2026.03.11 | ₩44,556 | ₩45,788 | ₩44,381 | ₩44,810 | +0.57% | 20.7만 |
|---|
| 2026.03.10 | ₩43,537 | ₩45,306 | ₩43,537 | ₩44,556 | +2.34% | 32.4만 |
|---|
| 2026.03.09 | ₩40,603 | ₩43,939 | ₩40,321 | ₩43,618 | +7.43% | 29.9만 |
|---|
| 2026.03.06 | ₩41,433 | ₩44,381 | ₩41,433 | ₩41,916 | +1.16% | 52.6만 |
|---|
| 2026.03.05 | ₩43,604 | ₩44,462 | ₩42,479 | ₩43,510 | -0.22% | 26.5만 |
|---|
| 2026.03.04 | ₩44,355 | ₩44,917 | ₩43,899 | ₩44,355 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩43,591 | ₩44,060 | ₩42,371 | ₩43,886 | +0.68% | 31.7만 |
|---|
| 2026.03.02 | ₩44,221 | ₩46,070 | ₩44,221 | ₩45,561 | +3.03% | 26.9만 |
|---|
| 2026.02.27 | ₩44,314 | ₩46,056 | ₩43,765 | ₩45,266 | +2.15% | 46.3만 |
|---|
| 2026.02.26 | ₩46,458 | ₩46,458 | ₩44,033 | ₩45,494 | -2.08% | 27.8만 |
|---|
| 2026.02.25 | ₩45,360 | ₩46,646 | ₩44,556 | ₩46,458 | +2.42% | 20.7만 |
|---|
| 2026.02.24 | ₩42,639 | ₩45,172 | ₩42,103 | ₩44,462 | +4.27% | 23만 |
|---|
| 2026.02.23 | ₩42,974 | ₩43,135 | ₩41,447 | ₩42,345 | -1.47% | 29.2만 |
|---|
| 2026.02.20 | ₩43,149 | ₩44,462 | ₩43,082 | ₩43,457 | +0.71% | 24.8만 |
|---|
| 2026.02.19 | ₩44,247 | ₩44,247 | ₩42,827 | ₩43,470 | -1.76% | 23.6만 |
|---|
| 2026.02.18 | ₩44,877 | ₩45,909 | ₩43,819 | ₩44,556 | -0.72% | 46.8만 |
|---|
| 2026.02.17 | ₩44,797 | ₩45,748 | ₩43,859 | ₩45,105 | +0.69% | 39.1만 |
|---|
| 2026.02.13 | ₩42,961 | ₩47,075 | ₩42,907 | ₩45,145 | +5.08% | 50만 |
|---|
| 2026.02.12 | ₩43,886 | ₩44,368 | ₩42,345 | ₩43,028 | -1.95% | 37.3만 |
|---|
| 2026.02.11 | ₩42,103 | ₩43,778 | ₩40,710 | ₩43,577 | +3.50% | 36.4만 |
|---|
| 2026.02.10 | ₩41,206 | ₩42,050 | ₩40,201 | ₩41,152 | -0.13% | 19.9만 |
|---|
| 2026.02.09 | ₩38,901 | ₩41,594 | ₩38,526 | ₩41,058 | +5.55% | 32.5만 |
|---|
| 2026.02.06 | ₩37,346 | ₩39,611 | ₩36,918 | ₩38,954 | +4.31% | 33.1만 |
|---|
| 2026.02.05 | ₩36,810 | ₩37,521 | ₩35,631 | ₩36,207 | -1.64% | 31.3만 |
|---|
| 2026.02.04 | ₩39,209 | ₩39,544 | ₩36,690 | ₩36,851 | -6.02% | 38.5만 |
|---|
| 2026.02.03 | ₩42,425 | ₩42,559 | ₩38,445 | ₩39,196 | -7.61% | 40.4만 |
|---|
| 2026.02.02 | ₩42,519 | ₩43,752 | ₩41,179 | ₩41,849 | -1.58% | 38.9만 |
|---|
| 2026.01.30 | ₩44,810 | ₩45,520 | ₩42,572 | ₩42,680 | -4.75% | 40.4만 |
|---|
| 2026.01.29 | ₩45,963 | ₩46,418 | ₩44,435 | ₩45,601 | -0.79% | 25만 |
|---|
| 2026.01.28 | ₩46,097 | ₩47,182 | ₩45,507 | ₩46,177 | +0.17% | 27만 |
|---|
| 2026.01.27 | ₩45,721 | ₩46,271 | ₩45,252 | ₩45,360 | -0.79% | 18.4만 |
|---|
| 2026.01.26 | ₩45,574 | ₩46,525 | ₩44,891 | ₩45,534 | -0.09% | 21.7만 |
|---|
| 2026.01.23 | ₩46,539 | ₩49,045 | ₩45,159 | ₩45,333 | -2.59% | 19.7만 |
|---|
| 2026.01.22 | ₩49,567 | ₩49,567 | ₩46,646 | ₩46,686 | -5.81% | 22만 |
|---|
| 2026.01.21 | ₩48,509 | ₩48,777 | ₩47,276 | ₩48,053 | -0.94% | 34.6만 |
|---|
| 2026.01.20 | ₩46,539 | ₩49,407 | ₩46,539 | ₩47,745 | +2.59% | 60.4만 |
|---|
| 2026.01.16 | ₩46,820 | ₩48,000 | ₩46,820 | ₩47,919 | +2.35% | 26.8만 |
|---|
| 2026.01.15 | ₩45,051 | ₩47,464 | ₩45,038 | ₩46,619 | +3.48% | 49.7만 |
|---|
| 2026.01.14 | ₩43,323 | ₩45,118 | ₩42,974 | ₩44,100 | +1.79% | 41만 |
|---|
| 2026.01.13 | ₩42,881 | ₩44,020 | ₩42,452 | ₩43,524 | +1.50% | 22.6만 |
|---|
| 2026.01.12 | ₩41,983 | ₩43,068 | ₩41,916 | ₩42,706 | +1.72% | 19.3만 |
|---|
| 2026.01.09 | ₩41,005 | ₩42,706 | ₩41,005 | ₩42,291 | +3.14% | 20.8만 |
|---|
| 2026.01.08 | ₩42,626 | ₩43,028 | ₩40,361 | ₩40,750 | -4.40% | 26.7만 |
|---|
| 2026.01.07 | ₩42,572 | ₩43,015 | ₩42,023 | ₩42,948 | +0.88% | 27.7만 |
|---|
| 2026.01.06 | ₩41,876 | ₩43,336 | ₩41,541 | ₩43,041 | +2.78% | 34.5만 |
|---|
| 2026.01.05 | ₩40,174 | ₩41,809 | ₩40,174 | ₩41,500 | +3.30% | 23.4만 |
|---|
| 2026.01.02 | ₩39,129 | ₩39,986 | ₩38,512 | ₩39,598 | +1.20% | 41.5만 |
|---|
| 2025.12.31 | ₩39,973 | ₩39,973 | ₩38,204 | ₩38,231 | -4.36% | 19만 |
|---|
| 2025.12.30 | ₩39,852 | ₩40,040 | ₩39,316 | ₩39,732 | -0.30% | 23.7만 |
|---|
| 2025.12.29 | ₩39,222 | ₩39,933 | ₩38,941 | ₩39,879 | +1.67% | 19.3만 |
|---|
| 2025.12.26 | ₩38,512 | ₩39,531 | ₩38,351 | ₩39,276 | +1.98% | 17.8만 |
|---|
| 2025.12.24 | ₩38,526 | ₩38,619 | ₩37,990 | ₩38,512 | -0.03% | 9.8만 |
|---|
| 2025.12.23 | ₩38,874 | ₩38,874 | ₩38,191 | ₩38,606 | -0.69% | 13.5만 |
|---|
| 2025.12.22 | ₩38,070 | ₩39,196 | ₩37,762 | ₩38,914 | +2.22% | 20.1만 |
|---|
| 2025.12.19 | ₩36,663 | ₩37,815 | ₩36,663 | ₩37,454 | +2.16% | 41.4만 |
|---|
| 2025.12.18 | ₩37,521 | ₩38,526 | ₩36,341 | ₩36,743 | -2.07% | 24.2만 |
|---|
| 2025.12.17 | ₩38,807 | ₩39,531 | ₩36,824 | ₩36,877 | -4.97% | 28.7만 |
|---|
| 2025.12.16 | ₩39,705 | ₩40,040 | ₩38,619 | ₩38,914 | -1.99% | 29.8만 |
|---|
| 2025.12.15 | ₩41,072 | ₩41,072 | ₩40,093 | ₩40,107 | -2.35% | 23.5만 |
|---|
| 2025.12.12 | ₩42,519 | ₩42,532 | ₩40,107 | ₩40,388 | -5.01% | 32.7만 |
|---|
| 2025.12.11 | ₩42,599 | ₩43,296 | ₩41,809 | ₩42,773 | +0.41% | 21.6만 |
|---|
| 2025.12.10 | ₩42,438 | ₩42,961 | ₩41,608 | ₩42,693 | +0.60% | 31.2만 |
|---|
| 2025.12.09 | ₩41,554 | ₩42,599 | ₩41,206 | ₩42,358 | +1.93% | 34.8만 |
|---|
| 2025.12.08 | ₩40,201 | ₩42,157 | ₩39,892 | ₩41,554 | +3.37% | 55.7만 |
|---|
| 2025.12.05 | ₩39,035 | ₩40,080 | ₩38,794 | ₩39,866 | +2.13% | 31.7만 |
|---|
| 2025.12.04 | ₩38,901 | ₩39,718 | ₩38,191 | ₩38,794 | -0.28% | 29만 |
|---|
| 2025.12.03 | ₩37,521 | ₩39,115 | ₩36,998 | ₩38,901 | +3.68% | 22.5만 |
|---|
| 2025.12.02 | ₩36,462 | ₩37,681 | ₩36,462 | ₩37,547 | +2.98% | 23.7만 |
|---|
| 2025.12.01 | ₩35,752 | ₩36,475 | ₩35,752 | ₩36,060 | +0.86% | 20.7만 |
|---|
| 2025.11.28 | ₩36,020 | ₩36,663 | ₩35,939 | ₩36,315 | +0.82% | 10.2만 |
|---|
| 2025.11.26 | ₩36,181 | ₩36,636 | ₩35,511 | ₩35,966 | -0.59% | 39.1만 |
|---|
| 2025.11.25 | ₩34,305 | ₩36,181 | ₩33,876 | ₩36,114 | +5.27% | 37.3만 |
|---|
| 2025.11.24 | ₩33,702 | ₩34,693 | ₩33,447 | ₩34,305 | +1.79% | 42만 |
|---|
| 2025.11.21 | ₩32,067 | ₩33,581 | ₩31,745 | ₩33,393 | +4.14% | 31.5만 |
|---|
| 2025.11.20 | ₩33,501 | ₩34,385 | ₩32,000 | ₩32,134 | -4.08% | 33.9만 |
|---|
| 2025.11.19 | ₩32,469 | ₩33,474 | ₩32,402 | ₩32,790 | +0.99% | 22.5만 |
|---|
| 2025.11.18 | ₩33,018 | ₩33,487 | ₩31,557 | ₩32,120 | -2.72% | 24.2만 |
|---|
| 2025.11.17 | ₩33,594 | ₩33,836 | ₩32,964 | ₩33,273 | -0.96% | 26.4만 |
|---|
| 2025.11.14 | ₩32,442 | ₩33,675 | ₩32,428 | ₩33,648 | +3.72% | 38.9만 |
|---|
| 2025.11.13 | ₩34,385 | ₩34,546 | ₩33,326 | ₩33,688 | -2.03% | 33.6만 |
|---|
| 2025.11.12 | ₩35,243 | ₩35,658 | ₩34,573 | ₩34,800 | -1.25% | 26.5만 |
|---|
| 2025.11.11 | ₩35,966 | ₩35,966 | ₩34,452 | ₩35,015 | -2.65% | 26.8만 |
|---|
| 2025.11.10 | ₩36,301 | ₩36,435 | ₩35,779 | ₩36,328 | +0.07% | 24.8만 |
|---|
| 2025.11.07 | ₩38,874 | ₩38,874 | ₩34,372 | ₩35,444 | -8.82% | 55.6만 |
|---|
| 2025.11.06 | ₩37,373 | ₩38,137 | ₩36,181 | ₩36,837 | -1.43% | 35.5만 |
|---|
| 2025.11.05 | ₩38,177 | ₩38,686 | ₩37,373 | ₩37,588 | -1.54% | 34.5만 |
|---|
| 2025.11.04 | ₩38,204 | ₩38,968 | ₩37,413 | ₩37,427 | -2.03% | 32만 |
|---|
| 2025.11.03 | ₩39,222 | ₩39,450 | ₩38,579 | ₩39,263 | +0.10% | 22.5만 |
|---|
| 2025.10.31 | ₩39,008 | ₩39,611 | ₩38,767 | ₩39,035 | +0.07% | 21.9만 |
|---|
| 2025.10.30 | ₩39,129 | ₩39,919 | ₩38,941 | ₩39,102 | -0.07% | 20.4만 |
|---|
| 2025.10.29 | ₩38,351 | ₩40,026 | ₩38,351 | ₩39,155 | +2.10% | 22.9만 |
|---|
| 2025.10.28 | ₩38,231 | ₩38,418 | ₩37,561 | ₩38,284 | +0.14% | 14.5만 |
|---|
| 2025.10.27 | ₩38,043 | ₩38,512 | ₩37,641 | ₩38,499 | +1.20% | 18.8만 |
|---|
| 2025.10.24 | ₩37,186 | ₩37,963 | ₩36,971 | ₩37,668 | +1.30% | 11.4만 |
|---|
| 2025.10.23 | ₩36,542 | ₩37,628 | ₩36,194 | ₩36,730 | +0.51% | 14.8만 |
|---|
| 2025.10.22 | ₩37,802 | ₩38,057 | ₩36,475 | ₩36,676 | -2.98% | 26.7만 |
|---|
| 2025.10.21 | ₩37,387 | ₩38,405 | ₩37,346 | ₩38,191 | +2.15% | 17.1만 |
|---|
| 2025.10.20 | ₩37,145 | ₩38,258 | ₩37,145 | ₩37,909 | +2.06% | 14.6만 |
|---|
| 2025.10.17 | ₩36,609 | ₩37,909 | ₩36,596 | ₩36,810 | +0.55% | 34.2만 |
|---|
| 2025.10.16 | ₩37,547 | ₩38,016 | ₩37,092 | ₩37,293 | -0.68% | 32.1만 |
|---|
| 2025.10.15 | ₩36,140 | ₩37,159 | ₩35,966 | ₩37,119 | +2.71% | 27.8만 |
|---|
| 2025.10.14 | ₩34,733 | ₩36,154 | ₩34,733 | ₩35,537 | +2.31% | 16.5만 |
|---|
| 2025.10.13 | ₩34,506 | ₩35,685 | ₩34,184 | ₩35,551 | +3.03% | 19.6만 |
|---|
| 2025.10.10 | ₩35,336 | ₩35,671 | ₩33,541 | ₩33,635 | -4.82% | 24.8만 |
|---|