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 | ₩71,289 | ₩73,449 | ₩71,289 | ₩72,980 | +2.37% | 48.1만 |
| 2026.10.08 | ₩69,827 | ₩72,121 | ₩69,304 | ₩70,002 | +0.25% | 49.7만 |
| 2026.10.07 | ₩70,485 | ₩72,135 | ₩70,203 | ₩71,330 | +1.20% | 42.9만 |
| 2026.10.06 | ₩76,320 | ₩76,441 | ₩72,242 | ₩73,033 | -4.31% | 49.3만 |
| 2026.10.05 | ₩74,737 | ₩76,025 | ₩74,080 | ₩75,234 | +0.66% | 53.5만 |
| 2026.10.02 | ₩74,107 | ₩75,529 | ₩73,422 | ₩74,455 | +0.47% | 33.6만 |
| 2026.10.01 | ₩68,969 | ₩72,550 | ₩68,029 | ₩71,625 | +3.85% | 49.9만 |
| 2026.09.30 | ₩67,788 | ₩69,250 | ₩67,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,486 |
| +1.03% |
| 107만 |
| 2026.09.29 | ₩67,278 | ₩68,083 | ₩64,837 | ₩66,768 | -0.76% | 54.2만 |
|---|
| 2026.09.28 | ₩65,762 | ₩67,654 | ₩64,729 | ₩66,742 | +1.49% | 52.6만 |
|---|
| 2026.09.25 | ₩65,843 | ₩67,426 | ₩65,185 | ₩66,473 | +0.96% | 40.4만 |
|---|
| 2026.09.24 | ₩64,005 | ₩64,421 | ₩62,476 | ₩64,233 | +0.36% | 45.1만 |
|---|
| 2026.09.23 | ₩64,877 | ₩65,051 | ₩62,435 | ₩64,971 | +0.14% | 44.1만 |
|---|
| 2026.09.22 | ₩62,650 | ₩65,118 | ₩62,583 | ₩64,984 | +3.73% | 53만 |
|---|
| 2026.09.21 | ₩60,906 | ₩63,200 | ₩60,503 | ₩62,663 | +2.89% | 51.6만 |
|---|
| 2026.09.18 | ₩59,417 | ₩60,034 | ₩58,424 | ₩59,403 | -0.02% | 131.7만 |
|---|
| 2026.09.17 | ₩57,968 | ₩60,745 | ₩57,364 | ₩58,666 | +1.20% | 56.7만 |
|---|
| 2026.09.16 | ₩56,667 | ₩57,928 | ₩55,795 | ₩56,304 | -0.64% | 43.1만 |
|---|
| 2026.09.15 | ₩58,290 | ₩58,290 | ₩55,164 | ₩55,567 | -4.67% | 84.7만 |
|---|
| 2026.09.14 | ₩58,947 | ₩61,188 | ₩56,922 | ₩57,431 | -2.57% | 67.6만 |
|---|
| 2026.09.11 | ₩64,501 | ₩65,722 | ₩63,321 | ₩64,085 | -0.64% | 54.7만 |
|---|
| 2026.09.10 | ₩61,349 | ₩65,172 | ₩60,906 | ₩63,267 | +3.13% | 65.9만 |
|---|
| 2026.09.09 | ₩64,246 | ₩65,534 | ₩62,851 | ₩63,254 | -1.55% | 51.8만 |
|---|
| 2026.09.08 | ₩63,522 | ₩66,165 | ₩62,797 | ₩64,179 | +1.03% | 51.6만 |
|---|
| 2026.09.04 | ₩59,497 | ₩61,550 | ₩59,497 | ₩61,241 | +2.93% | 47만 |
|---|
| 2026.09.03 | ₩55,862 | ₩58,370 | ₩54,010 | ₩58,303 | +4.37% | 62.8만 |
|---|
| 2026.09.02 | ₩56,117 | ₩56,908 | ₩55,137 | ₩56,412 | +0.53% | 37만 |
|---|
| 2026.09.01 | ₩58,303 | ₩58,666 | ₩55,620 | ₩56,063 | -3.84% | 55.9만 |
|---|
| 2026.08.31 | ₩60,208 | ₩61,389 | ₩59,175 | ₩59,672 | -0.89% | 99만 |
|---|
| 2026.08.28 | ₩61,429 | ₩61,939 | ₩58,894 | ₩60,114 | -2.14% | 136.3만 |
|---|
| 2026.08.27 | ₩61,966 | ₩62,489 | ₩60,114 | ₩61,912 | -0.09% | 69만 |
|---|
| 2026.08.26 | ₩59,430 | ₩60,410 | ₩58,276 | ₩60,275 | +1.42% | 86.2만 |
|---|
| 2026.08.25 | ₩60,812 | ₩60,906 | ₩58,666 | ₩59,403 | -2.32% | 44.3만 |
|---|
| 2026.08.24 | ₩59,672 | ₩60,034 | ₩57,686 | ₩59,108 | -0.94% | 42.6만 |
|---|
| 2026.08.21 | ₩60,168 | ₩61,791 | ₩58,451 | ₩61,241 | +1.78% | 95.4만 |
|---|
| 2026.08.20 | ₩60,329 | ₩61,375 | ₩57,887 | ₩60,114 | -0.36% | 49만 |
|---|
| 2026.08.19 | ₩64,407 | ₩64,407 | ₩59,846 | ₩60,664 | -5.81% | 34.3만 |
|---|
| 2026.08.18 | ₩68,311 | ₩69,465 | ₩62,516 | ₩64,300 | -5.87% | 72.5만 |
|---|
| 2026.08.17 | ₩69,304 | ₩71,678 | ₩69,304 | ₩70,833 | +2.21% | 49.5만 |
|---|
| 2026.08.14 | ₩66,970 | ₩68,633 | ₩66,634 | ₩68,284 | +1.96% | 31.2만 |
|---|
| 2026.08.13 | ₩68,714 | ₩69,344 | ₩66,634 | ₩67,547 | -1.70% | 42.6만 |
|---|
| 2026.08.12 | ₩69,398 | ₩70,391 | ₩67,667 | ₩69,452 | +0.08% | 61.9만 |
|---|
| 2026.08.11 | ₩67,318 | ₩68,566 | ₩65,346 | ₩65,937 | -2.05% | 54.2만 |
|---|
| 2026.08.10 | ₩67,801 | ₩68,526 | ₩63,683 | ₩63,898 | -5.76% | 52.1만 |
|---|
| 2026.08.07 | ₩63,026 | ₩69,009 | ₩62,730 | ₩66,339 | +5.26% | 46.2만 |
|---|
| 2026.08.06 | ₩65,360 | ₩68,097 | ₩61,241 | ₩61,577 | -5.79% | 82.5만 |
|---|
| 2026.08.05 | ₩67,506 | ₩69,143 | ₩65,843 | ₩66,353 | -1.71% | 33.2만 |
|---|
| 2026.08.04 | ₩66,889 | ₩69,867 | ₩66,581 | ₩68,647 | +2.63% | 63.7만 |
|---|
| 2026.08.03 | ₩59,846 | ₩65,051 | ₩59,403 | ₩64,394 | +7.60% | 35.6만 |
|---|
| 2026.07.31 | ₩64,756 | ₩65,843 | ₩61,456 | ₩61,832 | -4.52% | 69.4만 |
|---|
| 2026.07.30 | ₩59,363 | ₩62,140 | ₩58,585 | ₩61,912 | +4.29% | 58.4만 |
|---|
| 2026.07.29 | ₩58,988 | ₩60,879 | ₩54,990 | ₩55,231 | -6.37% | 61.1만 |
|---|
| 2026.07.28 | ₩60,088 | ₩60,879 | ₩56,774 | ₩59,819 | -0.45% | 73만 |
|---|
| 2026.07.27 | ₩69,545 | ₩69,626 | ₩61,979 | ₩64,018 | -7.95% | 71.8만 |
|---|
| 2026.07.24 | ₩70,230 | ₩71,450 | ₩67,225 | ₩68,392 | -2.62% | 37.8만 |
|---|
| 2026.07.23 | ₩70,350 | ₩73,221 | ₩69,452 | ₩70,230 | -0.17% | 33.2만 |
|---|
| 2026.07.22 | ₩70,833 | ₩73,624 | ₩70,833 | ₩71,665 | +1.17% | 45.2만 |
|---|
| 2026.07.21 | ₩69,452 | ₩73,342 | ₩67,721 | ₩73,141 | +5.31% | 43.9만 |
|---|
| 2026.07.20 | ₩69,639 | ₩70,297 | ₩65,212 | ₩65,574 | -5.84% | 46.2만 |
|---|
| 2026.07.17 | ₩65,655 | ₩69,975 | ₩64,917 | ₩68,606 | +4.50% | 32.8만 |
|---|
| 2026.07.16 | ₩69,264 | ₩71,813 | ₩67,842 | ₩69,666 | +0.58% | 51.8만 |
|---|
| 2026.07.15 | ₩73,946 | ₩73,959 | ₩67,278 | ₩71,678 | -3.07% | 43.8만 |
|---|
| 2026.07.14 | ₩73,262 | ₩73,798 | ₩71,383 | ₩72,738 | -0.71% | 27.8만 |
|---|
| 2026.07.13 | ₩71,598 | ₩72,913 | ₩70,069 | ₩70,820 | -1.09% | 39.7만 |
|---|
| 2026.07.10 | ₩73,436 | ₩75,381 | ₩72,819 | ₩74,482 | +1.42% | 27.3만 |
|---|
| 2026.07.09 | ₩75,247 | ₩76,736 | ₩74,308 | ₩75,032 | -0.29% | 62.8만 |
|---|
| 2026.07.08 | ₩69,156 | ₩72,121 | ₩68,928 | ₩70,324 | +1.69% | 75.5만 |
|---|
| 2026.07.07 | ₩72,188 | ₩72,363 | ₩66,970 | ₩69,264 | -4.05% | 93.8만 |
|---|
| 2026.07.06 | ₩79,513 | ₩81,673 | ₩75,207 | ₩76,132 | -4.25% | 83.6만 |
|---|
| 2026.07.02 | ₩89,400 | ₩89,400 | ₩76,414 | ₩79,392 | -11.19% | 137.4만 |
|---|
| 2026.07.01 | ₩91,761 | ₩92,942 | ₩88,528 | ₩89,722 | -2.22% | 81.1만 |
|---|
| 2026.06.30 | ₩88,864 | ₩96,175 | ₩88,810 | ₩94,968 | +6.87% | 115.9만 |
|---|
| 2026.06.29 | ₩84,544 | ₩89,333 | ₩81,579 | ₩88,434 | +4.60% | 67.3만 |
|---|
| 2026.06.26 | ₩88,166 | ₩89,025 | ₩82,706 | ₩84,530 | -4.12% | 159.9만 |
|---|
| 2026.06.25 | ₩88,783 | ₩92,244 | ₩86,972 | ₩92,124 | +3.76% | 89.5만 |
|---|
| 2026.06.24 | ₩82,250 | ₩85,376 | ₩80,707 | ₩85,268 | +3.67% | 88.4만 |
|---|
| 2026.06.23 | ₩80,774 | ₩84,517 | ₩80,170 | ₩81,217 | +0.55% | 50.3만 |
|---|
| 2026.06.22 | ₩89,239 | ₩91,439 | ₩85,563 | ₩87,133 | -2.36% | 49.7만 |
|---|
| 2026.06.18 | ₩85,765 | ₩88,877 | ₩85,215 | ₩87,683 | +2.24% | 107.3만 |
|---|
| 2026.06.17 | ₩84,758 | ₩85,376 | ₩81,566 | ₩81,928 | -3.34% | 57.6만 |
|---|
| 2026.06.16 | ₩87,321 | ₩88,716 | ₩82,263 | ₩82,505 | -5.52% | 56.6만 |
|---|
| 2026.06.15 | ₩89,816 | ₩89,856 | ₩86,449 | ₩87,321 | -2.78% | 72만 |
|---|
| 2026.06.12 | ₩85,470 | ₩87,871 | ₩84,410 | ₩86,046 | +0.67% | 52.9만 |
|---|
| 2026.06.11 | ₩80,492 | ₩86,234 | ₩79,231 | ₩85,657 | +6.42% | 103.4만 |
|---|
| 2026.06.10 | ₩77,461 | ₩80,788 | ₩76,079 | ₩77,273 | -0.24% | 94.7만 |
|---|
| 2026.06.09 | ₩77,702 | ₩81,660 | ₩73,490 | ₩78,802 | +1.42% | 150.4만 |
|---|
| 2026.06.08 | ₩71,772 | ₩75,851 | ₩70,189 | ₩75,529 | +5.23% | 99.8만 |
|---|
| 2026.06.05 | ₩72,779 | ₩73,396 | ₩68,378 | ₩69,022 | -5.16% | 61.1만 |
|---|
| 2026.06.04 | ₩71,035 | ₩77,997 | ₩70,565 | ₩75,649 | +6.50% | 70만 |
|---|
| 2026.06.03 | ₩74,549 | ₩75,448 | ₩72,108 | ₩73,973 | -0.77% | 64.4만 |
|---|
| 2026.06.02 | ₩69,089 | ₩76,401 | ₩69,089 | ₩74,429 | +7.73% | 111.4만 |
|---|
| 2026.06.01 | ₩64,528 | ₩70,230 | ₩64,072 | ₩68,794 | +6.61% | 82.6만 |
|---|
| 2026.05.29 | ₩66,259 | ₩66,540 | ₩64,260 | ₩65,507 | -1.13% | 67만 |
|---|
| 2026.05.28 | ₩63,629 | ₩66,017 | ₩60,852 | ₩65,642 | +3.16% | 83.3만 |
|---|
| 2026.05.27 | ₩66,929 | ₩66,929 | ₩62,865 | ₩63,857 | -4.59% | 64.1만 |
|---|
| 2026.05.26 | ₩64,166 | ₩65,843 | ₩62,529 | ₩65,668 | +2.34% | 69.7만 |
|---|
| 2026.05.22 | ₩60,369 | ₩62,865 | ₩59,189 | ₩61,832 | +2.42% | 50.9만 |
|---|
| 2026.05.21 | ₩59,269 | ₩60,195 | ₩58,840 | ₩59,806 | +0.91% | 56.2만 |
|---|
| 2026.05.20 | ₩57,740 | ₩60,222 | ₩57,498 | ₩60,074 | +4.04% | 66만 |
|---|
| 2026.05.19 | ₩57,015 | ₩58,303 | ₩55,057 | ₩57,109 | +0.16% | 60.3만 |
|---|
| 2026.05.18 | ₩60,061 | ₩60,074 | ₩56,881 | ₩58,545 | -2.52% | 90.1만 |
|---|
| 2026.05.15 | ₩59,927 | ₩61,067 | ₩58,880 | ₩59,967 | +0.07% | 240.6만 |
|---|
| 2026.05.14 | ₩63,026 | ₩63,482 | ₩59,806 | ₩61,778 | -1.98% | 540.7만 |
|---|
| 2026.05.13 | ₩69,760 | ₩71,544 | ₩68,351 | ₩69,183 | -0.83% | 59.6만 |
|---|
| 2026.05.12 | ₩70,887 | ₩71,678 | ₩67,090 | ₩68,351 | -3.58% | 94.6만 |
|---|
| 2026.05.11 | ₩69,747 | ₩75,743 | ₩69,720 | ₩73,905 | +5.96% | 104.8만 |
|---|
| 2026.05.08 | ₩61,899 | ₩70,136 | ₩57,311 | ₩69,264 | +11.90% | 91.9만 |
|---|
| 2026.05.07 | ₩65,065 | ₩65,870 | ₩62,154 | ₩63,991 | -1.65% | 97.5만 |
|---|
| 2026.05.06 | ₩63,924 | ₩64,609 | ₩61,349 | ₩64,515 | +0.92% | 42만 |
|---|
| 2026.05.05 | ₩61,322 | ₩62,382 | ₩60,490 | ₩62,180 | +1.40% | 25.2만 |
|---|
| 2026.05.04 | ₩60,356 | ₩61,469 | ₩58,437 | ₩59,564 | -1.31% | 36.2만 |
|---|
| 2026.05.01 | ₩57,686 | ₩60,289 | ₩56,787 | ₩59,766 | +3.60% | 52.2만 |
|---|
| 2026.04.30 | ₩53,474 | ₩57,686 | ₩53,353 | ₩57,485 | +7.50% | 43.9만 |
|---|
| 2026.04.29 | ₩53,796 | ₩54,024 | ₩52,092 | ₩53,662 | -0.25% | 40.3만 |
|---|
| 2026.04.28 | ₩53,541 | ₩54,399 | ₩50,536 | ₩53,796 | +0.48% | 66.2만 |
|---|
| 2026.04.27 | ₩63,522 | ₩63,522 | ₩54,614 | ₩55,459 | -12.69% | 96.2만 |
|---|
| 2026.04.24 | ₩67,238 | ₩67,681 | ₩59,699 | ₩62,368 | -7.24% | 134.9만 |
|---|
| 2026.04.23 | ₩58,800 | ₩59,699 | ₩57,472 | ₩58,840 | +0.07% | 29.9만 |
|---|
| 2026.04.22 | ₩59,403 | ₩59,403 | ₩57,404 | ₩58,733 | -1.13% | 25.2만 |
|---|
| 2026.04.21 | ₩58,800 | ₩59,658 | ₩58,089 | ₩58,505 | -0.50% | 31.6만 |
|---|
| 2026.04.20 | ₩59,564 | ₩60,772 | ₩58,236 | ₩58,411 | -1.94% | 38.6만 |
|---|
| 2026.04.17 | ₩57,753 | ₩59,229 | ₩57,029 | ₩58,988 | +2.14% | 53만 |
|---|
| 2026.04.16 | ₩56,184 | ₩57,083 | ₩55,110 | ₩56,103 | -0.14% | 85.1만 |
|---|
| 2026.04.15 | ₩55,151 | ₩56,264 | ₩54,104 | ₩56,184 | +1.87% | 49.3만 |
|---|
| 2026.04.14 | ₩55,687 | ₩56,854 | ₩54,815 | ₩55,446 | -0.43% | 33.3만 |
|---|
| 2026.04.13 | ₩51,971 | ₩55,043 | ₩51,971 | ₩54,547 | +4.96% | 38.6만 |
|---|
| 2026.04.10 | ₩51,515 | ₩52,414 | ₩51,113 | ₩52,092 | +1.12% | 24.5만 |
|---|
| 2026.04.09 | ₩49,302 | ₩50,992 | ₩49,141 | ₩50,858 | +3.16% | 29.1만 |
|---|
| 2026.04.08 | ₩48,832 | ₩50,643 | ₩48,832 | ₩49,570 | +1.51% | 66만 |
|---|
| 2026.04.07 | ₩45,572 | ₩46,283 | ₩44,848 | ₩46,149 | +1.27% | 25만 |
|---|
| 2026.04.06 | ₩46,981 | ₩47,048 | ₩45,693 | ₩45,706 | -2.71% | 18.1만 |
|---|
| 2026.04.02 | ₩43,198 | ₩46,632 | ₩42,835 | ₩46,565 | +7.80% | 33.8만 |
|---|
| 2026.04.01 | ₩44,875 | ₩46,323 | ₩44,123 | ₩44,807 | -0.15% | 28.6만 |
|---|
| 2026.03.31 | ₩42,259 | ₩44,029 | ₩42,030 | ₩43,882 | +3.84% | 28.2만 |
|---|
| 2026.03.30 | ₩45,250 | ₩45,304 | ₩41,185 | ₩41,427 | -8.45% | 31.1만 |
|---|
| 2026.03.27 | ₩45,478 | ₩47,289 | ₩44,566 | ₩44,888 | -1.30% | 91.7만 |
|---|
| 2026.03.26 | ₩45,934 | ₩46,779 | ₩45,156 | ₩46,176 | +0.53% | 61.2만 |
|---|
| 2026.03.25 | ₩47,209 | ₩47,410 | ₩45,720 | ₩46,779 | -0.91% | 28.5만 |
|---|
| 2026.03.24 | ₩44,901 | ₩46,954 | ₩44,901 | ₩46,323 | +3.17% | 22.4만 |
|---|
| 2026.03.23 | ₩44,915 | ₩46,860 | ₩44,700 | ₩45,505 | +1.31% | 30.3만 |
|---|
| 2026.03.20 | ₩45,693 | ₩46,216 | ₩43,037 | ₩43,949 | -3.82% | 51.9만 |
|---|
| 2026.03.19 | ₩43,828 | ₩46,243 | ₩43,224 | ₩45,586 | +4.01% | 31.5만 |
|---|
| 2026.03.18 | ₩44,539 | ₩45,840 | ₩44,231 | ₩44,995 | +1.02% | 29.7만 |
|---|
| 2026.03.17 | ₩44,553 | ₩45,398 | ₩44,003 | ₩44,459 | -0.21% | 21.7만 |
|---|
| 2026.03.16 | ₩43,144 | ₩44,875 | ₩43,144 | ₩44,284 | +2.64% | 23.7만 |
|---|
| 2026.03.13 | ₩43,372 | ₩44,204 | ₩42,004 | ₩42,621 | -1.73% | 25.2만 |
|---|
| 2026.03.12 | ₩43,868 | ₩44,942 | ₩42,728 | ₩42,889 | -2.23% | 26.8만 |
|---|
| 2026.03.11 | ₩44,606 | ₩45,840 | ₩44,432 | ₩44,861 | +0.57% | 20.7만 |
|---|
| 2026.03.10 | ₩43,587 | ₩45,357 | ₩43,587 | ₩44,606 | +2.34% | 32.4만 |
|---|
| 2026.03.09 | ₩40,649 | ₩43,989 | ₩40,367 | ₩43,667 | +7.43% | 29.9만 |
|---|
| 2026.03.06 | ₩41,480 | ₩44,432 | ₩41,480 | ₩41,963 | +1.16% | 52.6만 |
|---|
| 2026.03.05 | ₩43,654 | ₩44,512 | ₩42,527 | ₩43,560 | -0.22% | 26.5만 |
|---|
| 2026.03.04 | ₩44,405 | ₩44,968 | ₩43,949 | ₩44,405 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩43,640 | ₩44,110 | ₩42,419 | ₩43,935 | +0.68% | 31.7만 |
|---|
| 2026.03.02 | ₩44,271 | ₩46,122 | ₩44,271 | ₩45,612 | +3.03% | 26.9만 |
|---|
| 2026.02.27 | ₩44,365 | ₩46,109 | ₩43,815 | ₩45,317 | +2.15% | 46.3만 |
|---|
| 2026.02.26 | ₩46,511 | ₩46,511 | ₩44,083 | ₩45,545 | -2.08% | 27.8만 |
|---|
| 2026.02.25 | ₩45,411 | ₩46,699 | ₩44,606 | ₩46,511 | +2.42% | 20.7만 |
|---|
| 2026.02.24 | ₩42,688 | ₩45,223 | ₩42,151 | ₩44,512 | +4.27% | 23만 |
|---|
| 2026.02.23 | ₩43,023 | ₩43,184 | ₩41,494 | ₩42,393 | -1.47% | 29.2만 |
|---|
| 2026.02.20 | ₩43,198 | ₩44,512 | ₩43,131 | ₩43,506 | +0.71% | 24.8만 |
|---|
| 2026.02.19 | ₩44,298 | ₩44,298 | ₩42,876 | ₩43,520 | -1.76% | 23.6만 |
|---|
| 2026.02.18 | ₩44,928 | ₩45,961 | ₩43,868 | ₩44,606 | -0.72% | 46.8만 |
|---|
| 2026.02.17 | ₩44,848 | ₩45,800 | ₩43,909 | ₩45,156 | +0.69% | 39.1만 |
|---|
| 2026.02.13 | ₩43,010 | ₩47,128 | ₩42,956 | ₩45,196 | +5.08% | 50만 |
|---|
| 2026.02.12 | ₩43,935 | ₩44,418 | ₩42,393 | ₩43,077 | -1.95% | 37.3만 |
|---|
| 2026.02.11 | ₩42,151 | ₩43,828 | ₩40,756 | ₩43,627 | +3.50% | 36.4만 |
|---|
| 2026.02.10 | ₩41,252 | ₩42,098 | ₩40,246 | ₩41,199 | -0.13% | 19.9만 |
|---|
| 2026.02.09 | ₩38,945 | ₩41,641 | ₩38,569 | ₩41,105 | +5.55% | 32.5만 |
|---|
| 2026.02.06 | ₩37,389 | ₩39,656 | ₩36,959 | ₩38,999 | +4.31% | 33.1만 |
|---|
| 2026.02.05 | ₩36,852 | ₩37,563 | ₩35,672 | ₩36,248 | -1.64% | 31.3만 |
|---|
| 2026.02.04 | ₩39,253 | ₩39,589 | ₩36,731 | ₩36,892 | -6.02% | 38.5만 |
|---|
| 2026.02.03 | ₩42,473 | ₩42,607 | ₩38,489 | ₩39,240 | -7.61% | 40.4만 |
|---|
| 2026.02.02 | ₩42,567 | ₩43,801 | ₩41,226 | ₩41,896 | -1.58% | 38.9만 |
|---|
| 2026.01.30 | ₩44,861 | ₩45,572 | ₩42,621 | ₩42,728 | -4.75% | 40.4만 |
|---|
| 2026.01.29 | ₩46,015 | ₩46,471 | ₩44,485 | ₩45,653 | -0.79% | 25만 |
|---|
| 2026.01.28 | ₩46,149 | ₩47,236 | ₩45,559 | ₩46,229 | +0.17% | 27만 |
|---|
| 2026.01.27 | ₩45,773 | ₩46,323 | ₩45,304 | ₩45,411 | -0.79% | 18.4만 |
|---|
| 2026.01.26 | ₩45,626 | ₩46,578 | ₩44,942 | ₩45,586 | -0.09% | 21.7만 |
|---|
| 2026.01.23 | ₩46,592 | ₩49,100 | ₩45,210 | ₩45,384 | -2.59% | 19.7만 |
|---|
| 2026.01.22 | ₩49,624 | ₩49,624 | ₩46,699 | ₩46,739 | -5.81% | 22만 |
|---|
| 2026.01.21 | ₩48,564 | ₩48,832 | ₩47,330 | ₩48,108 | -0.94% | 34.6만 |
|---|
| 2026.01.20 | ₩46,592 | ₩49,463 | ₩46,592 | ₩47,799 | +2.59% | 60.4만 |
|---|
| 2026.01.16 | ₩46,873 | ₩48,054 | ₩46,873 | ₩47,973 | +2.35% | 26.8만 |
|---|
| 2026.01.15 | ₩45,103 | ₩47,517 | ₩45,089 | ₩46,672 | +3.48% | 49.7만 |
|---|
| 2026.01.14 | ₩43,372 | ₩45,170 | ₩43,023 | ₩44,150 | +1.79% | 41만 |
|---|
| 2026.01.13 | ₩42,929 | ₩44,070 | ₩42,500 | ₩43,573 | +1.50% | 22.6만 |
|---|
| 2026.01.12 | ₩42,030 | ₩43,117 | ₩41,963 | ₩42,755 | +1.72% | 19.3만 |
|---|
| 2026.01.09 | ₩41,051 | ₩42,755 | ₩41,051 | ₩42,339 | +3.14% | 20.8만 |
|---|
| 2026.01.08 | ₩42,674 | ₩43,077 | ₩40,407 | ₩40,796 | -4.40% | 26.7만 |
|---|
| 2026.01.07 | ₩42,621 | ₩43,063 | ₩42,071 | ₩42,996 | +0.88% | 27.7만 |
|---|
| 2026.01.06 | ₩41,923 | ₩43,385 | ₩41,588 | ₩43,090 | +2.78% | 34.5만 |
|---|
| 2026.01.05 | ₩40,219 | ₩41,856 | ₩40,219 | ₩41,547 | +3.30% | 23.4만 |
|---|
| 2026.01.02 | ₩39,173 | ₩40,032 | ₩38,556 | ₩39,643 | +1.20% | 41.5만 |
|---|
| 2025.12.31 | ₩40,018 | ₩40,018 | ₩38,247 | ₩38,274 | -4.36% | 19만 |
|---|
| 2025.12.30 | ₩39,897 | ₩40,085 | ₩39,361 | ₩39,777 | -0.30% | 23.7만 |
|---|
| 2025.12.29 | ₩39,267 | ₩39,978 | ₩38,985 | ₩39,924 | +1.67% | 19.3만 |
|---|
| 2025.12.26 | ₩38,556 | ₩39,575 | ₩38,395 | ₩39,321 | +1.98% | 17.8만 |
|---|
| 2025.12.24 | ₩38,569 | ₩38,663 | ₩38,033 | ₩38,556 | -0.03% | 9.8만 |
|---|
| 2025.12.23 | ₩38,918 | ₩38,918 | ₩38,234 | ₩38,650 | -0.69% | 13.5만 |
|---|
| 2025.12.22 | ₩38,113 | ₩39,240 | ₩37,805 | ₩38,958 | +2.22% | 20.1만 |
|---|
| 2025.12.19 | ₩36,705 | ₩37,858 | ₩36,705 | ₩37,496 | +2.16% | 41.4만 |
|---|
| 2025.12.18 | ₩37,563 | ₩38,569 | ₩36,383 | ₩36,785 | -2.07% | 24.2만 |
|---|
| 2025.12.17 | ₩38,851 | ₩39,575 | ₩36,866 | ₩36,919 | -4.97% | 28.7만 |
|---|
| 2025.12.16 | ₩39,750 | ₩40,085 | ₩38,663 | ₩38,958 | -1.99% | 29.8만 |
|---|
| 2025.12.15 | ₩41,118 | ₩41,118 | ₩40,139 | ₩40,152 | -2.35% | 23.5만 |
|---|
| 2025.12.12 | ₩42,567 | ₩42,580 | ₩40,152 | ₩40,434 | -5.01% | 32.7만 |
|---|
| 2025.12.11 | ₩42,648 | ₩43,345 | ₩41,856 | ₩42,822 | +0.41% | 21.6만 |
|---|
| 2025.12.10 | ₩42,487 | ₩43,010 | ₩41,655 | ₩42,741 | +0.60% | 31.2만 |
|---|
| 2025.12.09 | ₩41,601 | ₩42,648 | ₩41,252 | ₩42,406 | +1.93% | 34.8만 |
|---|
| 2025.12.08 | ₩40,246 | ₩42,205 | ₩39,938 | ₩41,601 | +3.37% | 55.7만 |
|---|
| 2025.12.05 | ₩39,079 | ₩40,125 | ₩38,838 | ₩39,911 | +2.13% | 31.7만 |
|---|
| 2025.12.04 | ₩38,945 | ₩39,763 | ₩38,234 | ₩38,838 | -0.28% | 29만 |
|---|
| 2025.12.03 | ₩37,563 | ₩39,160 | ₩37,040 | ₩38,945 | +3.68% | 22.5만 |
|---|
| 2025.12.02 | ₩36,503 | ₩37,724 | ₩36,503 | ₩37,590 | +2.98% | 23.7만 |
|---|
| 2025.12.01 | ₩35,792 | ₩36,517 | ₩35,792 | ₩36,101 | +0.86% | 20.7만 |
|---|
| 2025.11.28 | ₩36,061 | ₩36,705 | ₩35,980 | ₩36,356 | +0.82% | 10.2만 |
|---|
| 2025.11.26 | ₩36,222 | ₩36,678 | ₩35,551 | ₩36,007 | -0.59% | 39.1만 |
|---|
| 2025.11.25 | ₩34,343 | ₩36,222 | ₩33,914 | ₩36,155 | +5.27% | 37.3만 |
|---|
| 2025.11.24 | ₩33,740 | ₩34,732 | ₩33,485 | ₩34,343 | +1.79% | 42만 |
|---|
| 2025.11.21 | ₩32,103 | ₩33,619 | ₩31,781 | ₩33,431 | +4.14% | 31.5만 |
|---|
| 2025.11.20 | ₩33,539 | ₩34,424 | ₩32,036 | ₩32,170 | -4.08% | 33.9만 |
|---|
| 2025.11.19 | ₩32,506 | ₩33,512 | ₩32,438 | ₩32,827 | +0.99% | 22.5만 |
|---|
| 2025.11.18 | ₩33,056 | ₩33,525 | ₩31,593 | ₩32,157 | -2.72% | 24.2만 |
|---|
| 2025.11.17 | ₩33,632 | ₩33,874 | ₩33,002 | ₩33,310 | -0.96% | 26.4만 |
|---|
| 2025.11.14 | ₩32,479 | ₩33,713 | ₩32,465 | ₩33,686 | +3.72% | 38.9만 |
|---|
| 2025.11.13 | ₩34,424 | ₩34,585 | ₩33,364 | ₩33,726 | -2.03% | 33.6만 |
|---|
| 2025.11.12 | ₩35,283 | ₩35,698 | ₩34,612 | ₩34,840 | -1.25% | 26.5만 |
|---|
| 2025.11.11 | ₩36,007 | ₩36,007 | ₩34,491 | ₩35,054 | -2.65% | 26.8만 |
|---|
| 2025.11.10 | ₩36,342 | ₩36,476 | ₩35,819 | ₩36,369 | +0.07% | 24.8만 |
|---|
| 2025.11.07 | ₩38,918 | ₩38,918 | ₩34,411 | ₩35,484 | -8.82% | 55.6만 |
|---|
| 2025.11.06 | ₩37,416 | ₩38,180 | ₩36,222 | ₩36,879 | -1.43% | 35.5만 |
|---|
| 2025.11.05 | ₩38,220 | ₩38,730 | ₩37,416 | ₩37,630 | -1.54% | 34.5만 |
|---|
| 2025.11.04 | ₩38,247 | ₩39,012 | ₩37,456 | ₩37,469 | -2.03% | 32만 |
|---|
| 2025.11.03 | ₩39,267 | ₩39,495 | ₩38,623 | ₩39,307 | +0.10% | 22.5만 |
|---|
| 2025.10.31 | ₩39,052 | ₩39,656 | ₩38,811 | ₩39,079 | +0.07% | 21.9만 |
|---|
| 2025.10.30 | ₩39,173 | ₩39,964 | ₩38,985 | ₩39,146 | -0.07% | 20.4만 |
|---|
| 2025.10.29 | ₩38,395 | ₩40,072 | ₩38,395 | ₩39,200 | +2.10% | 22.9만 |
|---|
| 2025.10.28 | ₩38,274 | ₩38,462 | ₩37,603 | ₩38,328 | +0.14% | 14.5만 |
|---|
| 2025.10.27 | ₩38,086 | ₩38,556 | ₩37,684 | ₩38,542 | +1.20% | 18.8만 |
|---|
| 2025.10.24 | ₩37,228 | ₩38,006 | ₩37,013 | ₩37,711 | +1.30% | 11.4만 |
|---|
| 2025.10.23 | ₩36,584 | ₩37,670 | ₩36,235 | ₩36,772 | +0.51% | 14.8만 |
|---|
| 2025.10.22 | ₩37,845 | ₩38,100 | ₩36,517 | ₩36,718 | -2.98% | 26.7만 |
|---|
| 2025.10.21 | ₩37,429 | ₩38,449 | ₩37,389 | ₩38,234 | +2.15% | 17.1만 |
|---|
| 2025.10.20 | ₩37,187 | ₩38,301 | ₩37,187 | ₩37,952 | +2.06% | 14.6만 |
|---|
| 2025.10.17 | ₩36,651 | ₩37,952 | ₩36,637 | ₩36,852 | +0.55% | 34.2만 |
|---|
| 2025.10.16 | ₩37,590 | ₩38,059 | ₩37,134 | ₩37,335 | -0.68% | 32.1만 |
|---|
| 2025.10.15 | ₩36,181 | ₩37,201 | ₩36,007 | ₩37,161 | +2.71% | 27.8만 |
|---|
| 2025.10.14 | ₩34,773 | ₩36,195 | ₩34,773 | ₩35,578 | +2.31% | 16.5만 |
|---|
| 2025.10.13 | ₩34,545 | ₩35,725 | ₩34,223 | ₩35,591 | +3.03% | 19.6만 |
|---|
| 2025.10.10 | ₩35,376 | ₩35,712 | ₩33,579 | ₩33,673 | -4.82% | 24.8만 |
|---|