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 | ₩71,137 | ₩73,293 | ₩71,137 | ₩72,824 | +2.37% | 48.1만 |
| 2026.10.08 | ₩69,678 | ₩71,967 | ₩69,156 | ₩69,852 | +0.25% | 49.7만 |
| 2026.10.07 | ₩70,334 | ₩71,981 | ₩70,053 | ₩71,178 | +1.20% | 42.9만 |
| 2026.10.06 | ₩76,158 | ₩76,278 | ₩72,088 | ₩72,878 | -4.31% | 49.3만 |
| 2026.10.05 | ₩74,578 | ₩75,863 | ₩73,922 | ₩75,073 | +0.66% | 53.5만 |
| 2026.10.02 | ₩73,949 | ₩75,368 | ₩73,266 | ₩74,297 | +0.47% | 33.6만 |
| 2026.10.01 | ₩68,822 | ₩72,396 | ₩67,884 | ₩71,472 | +3.85% | 49.9만 |
| 2026.09.30 | ₩67,643 | ₩69,103 | ₩67,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,340 |
| +1.03% |
| 107만 |
| 2026.09.29 | ₩67,135 | ₩67,938 | ₩64,698 | ₩66,626 | -0.76% | 54.2만 |
|---|
| 2026.09.28 | ₩65,622 | ₩67,510 | ₩64,591 | ₩66,599 | +1.49% | 52.6만 |
|---|
| 2026.09.25 | ₩65,702 | ₩67,282 | ₩65,046 | ₩66,332 | +0.96% | 40.4만 |
|---|
| 2026.09.24 | ₩63,868 | ₩64,283 | ₩62,342 | ₩64,096 | +0.36% | 45.1만 |
|---|
| 2026.09.23 | ₩64,739 | ₩64,913 | ₩62,302 | ₩64,832 | +0.14% | 44.1만 |
|---|
| 2026.09.22 | ₩62,516 | ₩64,980 | ₩62,449 | ₩64,846 | +3.73% | 53만 |
|---|
| 2026.09.21 | ₩60,776 | ₩63,065 | ₩60,374 | ₩62,530 | +2.89% | 51.6만 |
|---|
| 2026.09.18 | ₩59,290 | ₩59,906 | ₩58,300 | ₩59,277 | -0.02% | 131.7만 |
|---|
| 2026.09.17 | ₩57,844 | ₩60,615 | ₩57,242 | ₩58,540 | +1.20% | 56.7만 |
|---|
| 2026.09.16 | ₩56,546 | ₩57,804 | ₩55,676 | ₩56,184 | -0.64% | 43.1만 |
|---|
| 2026.09.15 | ₩58,166 | ₩58,166 | ₩55,047 | ₩55,448 | -4.67% | 84.7만 |
|---|
| 2026.09.14 | ₩58,822 | ₩61,057 | ₩56,800 | ₩57,309 | -2.57% | 67.6만 |
|---|
| 2026.09.11 | ₩64,364 | ₩65,582 | ₩63,186 | ₩63,949 | -0.64% | 54.7만 |
|---|
| 2026.09.10 | ₩61,218 | ₩65,033 | ₩60,776 | ₩63,132 | +3.13% | 65.9만 |
|---|
| 2026.09.09 | ₩64,109 | ₩65,395 | ₩62,717 | ₩63,119 | -1.55% | 51.8만 |
|---|
| 2026.09.08 | ₩63,386 | ₩66,024 | ₩62,664 | ₩64,042 | +1.03% | 51.6만 |
|---|
| 2026.09.04 | ₩59,370 | ₩61,419 | ₩59,370 | ₩61,111 | +2.93% | 47만 |
|---|
| 2026.09.03 | ₩55,743 | ₩58,246 | ₩53,895 | ₩58,179 | +4.37% | 62.8만 |
|---|
| 2026.09.02 | ₩55,997 | ₩56,787 | ₩55,020 | ₩56,291 | +0.53% | 37만 |
|---|
| 2026.09.01 | ₩58,179 | ₩58,540 | ₩55,502 | ₩55,943 | -3.84% | 55.9만 |
|---|
| 2026.08.31 | ₩60,080 | ₩61,258 | ₩59,049 | ₩59,544 | -0.89% | 99만 |
|---|
| 2026.08.28 | ₩61,298 | ₩61,807 | ₩58,768 | ₩59,986 | -2.14% | 136.3만 |
|---|
| 2026.08.27 | ₩61,834 | ₩62,356 | ₩59,986 | ₩61,780 | -0.09% | 69만 |
|---|
| 2026.08.26 | ₩59,304 | ₩60,281 | ₩58,152 | ₩60,147 | +1.42% | 86.2만 |
|---|
| 2026.08.25 | ₩60,682 | ₩60,776 | ₩58,540 | ₩59,277 | -2.32% | 44.3만 |
|---|
| 2026.08.24 | ₩59,544 | ₩59,906 | ₩57,563 | ₩58,982 | -0.94% | 42.6만 |
|---|
| 2026.08.21 | ₩60,040 | ₩61,660 | ₩58,326 | ₩61,111 | +1.78% | 95.4만 |
|---|
| 2026.08.20 | ₩60,200 | ₩61,245 | ₩57,764 | ₩59,986 | -0.36% | 49만 |
|---|
| 2026.08.19 | ₩64,270 | ₩64,270 | ₩59,719 | ₩60,535 | -5.81% | 34.3만 |
|---|
| 2026.08.18 | ₩68,166 | ₩69,317 | ₩62,382 | ₩64,163 | -5.87% | 72.5만 |
|---|
| 2026.08.17 | ₩69,156 | ₩71,526 | ₩69,156 | ₩70,682 | +2.21% | 49.5만 |
|---|
| 2026.08.14 | ₩66,827 | ₩68,487 | ₩66,492 | ₩68,139 | +1.96% | 31.2만 |
|---|
| 2026.08.13 | ₩68,567 | ₩69,196 | ₩66,492 | ₩67,403 | -1.70% | 42.6만 |
|---|
| 2026.08.12 | ₩69,250 | ₩70,241 | ₩67,523 | ₩69,303 | +0.08% | 61.9만 |
|---|
| 2026.08.11 | ₩67,175 | ₩68,420 | ₩65,207 | ₩65,796 | -2.05% | 54.2만 |
|---|
| 2026.08.10 | ₩67,657 | ₩68,380 | ₩63,547 | ₩63,761 | -5.76% | 52.1만 |
|---|
| 2026.08.07 | ₩62,891 | ₩68,862 | ₩62,597 | ₩66,198 | +5.26% | 46.2만 |
|---|
| 2026.08.06 | ₩65,220 | ₩67,951 | ₩61,111 | ₩61,445 | -5.79% | 82.5만 |
|---|
| 2026.08.05 | ₩67,362 | ₩68,996 | ₩65,702 | ₩66,211 | -1.71% | 33.2만 |
|---|
| 2026.08.04 | ₩66,747 | ₩69,718 | ₩66,439 | ₩68,500 | +2.63% | 63.7만 |
|---|
| 2026.08.03 | ₩59,719 | ₩64,913 | ₩59,277 | ₩64,257 | +7.60% | 35.6만 |
|---|
| 2026.07.31 | ₩64,618 | ₩65,702 | ₩61,325 | ₩61,700 | -4.52% | 69.4만 |
|---|
| 2026.07.30 | ₩59,237 | ₩62,008 | ₩58,460 | ₩61,780 | +4.29% | 58.4만 |
|---|
| 2026.07.29 | ₩58,862 | ₩60,749 | ₩54,872 | ₩55,113 | -6.37% | 61.1만 |
|---|
| 2026.07.28 | ₩59,959 | ₩60,749 | ₩56,653 | ₩59,692 | -0.45% | 73만 |
|---|
| 2026.07.27 | ₩69,397 | ₩69,477 | ₩61,847 | ₩63,882 | -7.95% | 71.8만 |
|---|
| 2026.07.24 | ₩70,080 | ₩71,298 | ₩67,081 | ₩68,246 | -2.62% | 37.8만 |
|---|
| 2026.07.23 | ₩70,200 | ₩73,065 | ₩69,303 | ₩70,080 | -0.17% | 33.2만 |
|---|
| 2026.07.22 | ₩70,682 | ₩73,467 | ₩70,682 | ₩71,512 | +1.17% | 45.2만 |
|---|
| 2026.07.21 | ₩69,303 | ₩73,186 | ₩67,577 | ₩72,985 | +5.31% | 43.9만 |
|---|
| 2026.07.20 | ₩69,491 | ₩70,147 | ₩65,073 | ₩65,435 | -5.84% | 46.2만 |
|---|
| 2026.07.17 | ₩65,515 | ₩69,826 | ₩64,779 | ₩68,460 | +4.50% | 32.8만 |
|---|
| 2026.07.16 | ₩69,116 | ₩71,660 | ₩67,697 | ₩69,518 | +0.58% | 51.8만 |
|---|
| 2026.07.15 | ₩73,788 | ₩73,801 | ₩67,135 | ₩71,526 | -3.07% | 43.8만 |
|---|
| 2026.07.14 | ₩73,105 | ₩73,641 | ₩71,231 | ₩72,583 | -0.71% | 27.8만 |
|---|
| 2026.07.13 | ₩71,445 | ₩72,757 | ₩69,919 | ₩70,669 | -1.09% | 39.7만 |
|---|
| 2026.07.10 | ₩73,279 | ₩75,220 | ₩72,664 | ₩74,324 | +1.42% | 27.3만 |
|---|
| 2026.07.09 | ₩75,087 | ₩76,572 | ₩74,149 | ₩74,872 | -0.29% | 62.8만 |
|---|
| 2026.07.08 | ₩69,009 | ₩71,967 | ₩68,781 | ₩70,174 | +1.69% | 75.5만 |
|---|
| 2026.07.07 | ₩72,034 | ₩72,208 | ₩66,827 | ₩69,116 | -4.05% | 93.8만 |
|---|
| 2026.07.06 | ₩79,344 | ₩81,499 | ₩75,046 | ₩75,970 | -4.25% | 83.6만 |
|---|
| 2026.07.02 | ₩89,210 | ₩89,210 | ₩76,251 | ₩79,223 | -11.19% | 137.4만 |
|---|
| 2026.07.01 | ₩91,566 | ₩92,744 | ₩88,339 | ₩89,531 | -2.22% | 81.1만 |
|---|
| 2026.06.30 | ₩88,674 | ₩95,970 | ₩88,621 | ₩94,765 | +6.87% | 115.9만 |
|---|
| 2026.06.29 | ₩84,364 | ₩89,143 | ₩81,405 | ₩88,246 | +4.60% | 67.3만 |
|---|
| 2026.06.26 | ₩87,978 | ₩88,835 | ₩82,530 | ₩84,350 | -4.12% | 159.9만 |
|---|
| 2026.06.25 | ₩88,594 | ₩92,048 | ₩86,787 | ₩91,927 | +3.76% | 89.5만 |
|---|
| 2026.06.24 | ₩82,074 | ₩85,194 | ₩80,535 | ₩85,087 | +3.67% | 88.4만 |
|---|
| 2026.06.23 | ₩80,602 | ₩84,337 | ₩80,000 | ₩81,044 | +0.55% | 50.3만 |
|---|
| 2026.06.22 | ₩89,049 | ₩91,244 | ₩85,381 | ₩86,947 | -2.36% | 49.7만 |
|---|
| 2026.06.18 | ₩85,582 | ₩88,688 | ₩85,033 | ₩87,496 | +2.24% | 107.3만 |
|---|
| 2026.06.17 | ₩84,578 | ₩85,194 | ₩81,392 | ₩81,753 | -3.34% | 57.6만 |
|---|
| 2026.06.16 | ₩87,135 | ₩88,527 | ₩82,088 | ₩82,329 | -5.52% | 56.6만 |
|---|
| 2026.06.15 | ₩89,625 | ₩89,665 | ₩86,265 | ₩87,135 | -2.78% | 72만 |
|---|
| 2026.06.12 | ₩85,287 | ₩87,684 | ₩84,230 | ₩85,863 | +0.67% | 52.9만 |
|---|
| 2026.06.11 | ₩80,321 | ₩86,050 | ₩79,062 | ₩85,475 | +6.42% | 103.4만 |
|---|
| 2026.06.10 | ₩77,295 | ₩80,615 | ₩75,917 | ₩77,108 | -0.24% | 94.7만 |
|---|
| 2026.06.09 | ₩77,536 | ₩81,485 | ₩73,333 | ₩78,634 | +1.42% | 150.4만 |
|---|
| 2026.06.08 | ₩71,619 | ₩75,689 | ₩70,040 | ₩75,368 | +5.23% | 99.8만 |
|---|
| 2026.06.05 | ₩72,623 | ₩73,239 | ₩68,233 | ₩68,875 | -5.16% | 61.1만 |
|---|
| 2026.06.04 | ₩70,883 | ₩77,831 | ₩70,415 | ₩75,488 | +6.50% | 70만 |
|---|
| 2026.06.03 | ₩74,390 | ₩75,287 | ₩71,954 | ₩73,815 | -0.77% | 64.4만 |
|---|
| 2026.06.02 | ₩68,942 | ₩76,238 | ₩68,942 | ₩74,270 | +7.73% | 111.4만 |
|---|
| 2026.06.01 | ₩64,391 | ₩70,080 | ₩63,935 | ₩68,648 | +6.61% | 82.6만 |
|---|
| 2026.05.29 | ₩66,117 | ₩66,399 | ₩64,123 | ₩65,368 | -1.13% | 67만 |
|---|
| 2026.05.28 | ₩63,494 | ₩65,876 | ₩60,723 | ₩65,502 | +3.16% | 83.3만 |
|---|
| 2026.05.27 | ₩66,787 | ₩66,787 | ₩62,731 | ₩63,721 | -4.59% | 64.1만 |
|---|
| 2026.05.26 | ₩64,029 | ₩65,702 | ₩62,396 | ₩65,528 | +2.34% | 69.7만 |
|---|
| 2026.05.22 | ₩60,241 | ₩62,731 | ₩59,063 | ₩61,700 | +2.42% | 50.9만 |
|---|
| 2026.05.21 | ₩59,143 | ₩60,067 | ₩58,715 | ₩59,678 | +0.91% | 56.2만 |
|---|
| 2026.05.20 | ₩57,617 | ₩60,093 | ₩57,376 | ₩59,946 | +4.04% | 66만 |
|---|
| 2026.05.19 | ₩56,894 | ₩58,179 | ₩54,939 | ₩56,988 | +0.16% | 60.3만 |
|---|
| 2026.05.18 | ₩59,933 | ₩59,946 | ₩56,760 | ₩58,420 | -2.52% | 90.1만 |
|---|
| 2026.05.15 | ₩59,799 | ₩60,937 | ₩58,755 | ₩59,839 | +0.07% | 240.6만 |
|---|
| 2026.05.14 | ₩62,891 | ₩63,346 | ₩59,678 | ₩61,646 | -1.98% | 540.7만 |
|---|
| 2026.05.13 | ₩69,611 | ₩71,392 | ₩68,206 | ₩69,036 | -0.83% | 59.6만 |
|---|
| 2026.05.12 | ₩70,736 | ₩71,526 | ₩66,947 | ₩68,206 | -3.58% | 94.6만 |
|---|
| 2026.05.11 | ₩69,598 | ₩75,582 | ₩69,571 | ₩73,748 | +5.96% | 104.8만 |
|---|
| 2026.05.08 | ₩61,767 | ₩69,986 | ₩57,188 | ₩69,116 | +11.90% | 91.9만 |
|---|
| 2026.05.07 | ₩64,926 | ₩65,729 | ₩62,021 | ₩63,855 | -1.65% | 97.5만 |
|---|
| 2026.05.06 | ₩63,788 | ₩64,471 | ₩61,218 | ₩64,377 | +0.92% | 42만 |
|---|
| 2026.05.05 | ₩61,191 | ₩62,249 | ₩60,361 | ₩62,048 | +1.40% | 25.2만 |
|---|
| 2026.05.04 | ₩60,227 | ₩61,338 | ₩58,313 | ₩59,437 | -1.31% | 36.2만 |
|---|
| 2026.05.01 | ₩57,563 | ₩60,160 | ₩56,666 | ₩59,638 | +3.60% | 52.2만 |
|---|
| 2026.04.30 | ₩53,360 | ₩57,563 | ₩53,239 | ₩57,362 | +7.50% | 43.9만 |
|---|
| 2026.04.29 | ₩53,681 | ₩53,909 | ₩51,981 | ₩53,547 | -0.25% | 40.3만 |
|---|
| 2026.04.28 | ₩53,427 | ₩54,283 | ₩50,428 | ₩53,681 | +0.48% | 66.2만 |
|---|
| 2026.04.27 | ₩63,386 | ₩63,386 | ₩54,498 | ₩55,341 | -12.69% | 96.2만 |
|---|
| 2026.04.24 | ₩67,095 | ₩67,536 | ₩59,571 | ₩62,235 | -7.24% | 134.9만 |
|---|
| 2026.04.23 | ₩58,674 | ₩59,571 | ₩57,349 | ₩58,715 | +0.07% | 29.9만 |
|---|
| 2026.04.22 | ₩59,277 | ₩59,277 | ₩57,282 | ₩58,607 | -1.13% | 25.2만 |
|---|
| 2026.04.21 | ₩58,674 | ₩59,531 | ₩57,965 | ₩58,380 | -0.50% | 31.6만 |
|---|
| 2026.04.20 | ₩59,437 | ₩60,642 | ₩58,112 | ₩58,286 | -1.94% | 38.6만 |
|---|
| 2026.04.17 | ₩57,630 | ₩59,103 | ₩56,907 | ₩58,862 | +2.14% | 53만 |
|---|
| 2026.04.16 | ₩56,064 | ₩56,961 | ₩54,993 | ₩55,984 | -0.14% | 85.1만 |
|---|
| 2026.04.15 | ₩55,033 | ₩56,144 | ₩53,989 | ₩56,064 | +1.87% | 49.3만 |
|---|
| 2026.04.14 | ₩55,569 | ₩56,733 | ₩54,698 | ₩55,328 | -0.43% | 33.3만 |
|---|
| 2026.04.13 | ₩51,860 | ₩54,926 | ₩51,860 | ₩54,431 | +4.96% | 38.6만 |
|---|
| 2026.04.10 | ₩51,405 | ₩52,302 | ₩51,004 | ₩51,981 | +1.12% | 24.5만 |
|---|
| 2026.04.09 | ₩49,196 | ₩50,883 | ₩49,036 | ₩50,749 | +3.16% | 29.1만 |
|---|
| 2026.04.08 | ₩48,728 | ₩50,535 | ₩48,728 | ₩49,464 | +1.51% | 66만 |
|---|
| 2026.04.07 | ₩45,475 | ₩46,184 | ₩44,752 | ₩46,051 | +1.27% | 25만 |
|---|
| 2026.04.06 | ₩46,881 | ₩46,948 | ₩45,595 | ₩45,609 | -2.71% | 18.1만 |
|---|
| 2026.04.02 | ₩43,105 | ₩46,533 | ₩42,744 | ₩46,466 | +7.80% | 33.8만 |
|---|
| 2026.04.01 | ₩44,779 | ₩46,225 | ₩44,029 | ₩44,712 | -0.15% | 28.6만 |
|---|
| 2026.03.31 | ₩42,168 | ₩43,935 | ₩41,941 | ₩43,788 | +3.84% | 28.2만 |
|---|
| 2026.03.30 | ₩45,154 | ₩45,207 | ₩41,097 | ₩41,338 | -8.45% | 31.1만 |
|---|
| 2026.03.27 | ₩45,381 | ₩47,188 | ₩44,471 | ₩44,792 | -1.30% | 91.7만 |
|---|
| 2026.03.26 | ₩45,836 | ₩46,680 | ₩45,060 | ₩46,077 | +0.53% | 61.2만 |
|---|
| 2026.03.25 | ₩47,108 | ₩47,309 | ₩45,622 | ₩46,680 | -0.91% | 28.5만 |
|---|
| 2026.03.24 | ₩44,806 | ₩46,854 | ₩44,806 | ₩46,225 | +3.17% | 22.4만 |
|---|
| 2026.03.23 | ₩44,819 | ₩46,760 | ₩44,605 | ₩45,408 | +1.31% | 30.3만 |
|---|
| 2026.03.20 | ₩45,595 | ₩46,118 | ₩42,945 | ₩43,855 | -3.82% | 51.9만 |
|---|
| 2026.03.19 | ₩43,735 | ₩46,144 | ₩43,132 | ₩45,488 | +4.01% | 31.5만 |
|---|
| 2026.03.18 | ₩44,444 | ₩45,743 | ₩44,136 | ₩44,899 | +1.02% | 29.7만 |
|---|
| 2026.03.17 | ₩44,458 | ₩45,301 | ₩43,909 | ₩44,364 | -0.21% | 21.7만 |
|---|
| 2026.03.16 | ₩43,052 | ₩44,779 | ₩43,052 | ₩44,190 | +2.64% | 23.7만 |
|---|
| 2026.03.13 | ₩43,280 | ₩44,110 | ₩41,914 | ₩42,530 | -1.73% | 25.2만 |
|---|
| 2026.03.12 | ₩43,775 | ₩44,846 | ₩42,637 | ₩42,798 | -2.23% | 26.8만 |
|---|
| 2026.03.11 | ₩44,511 | ₩45,743 | ₩44,337 | ₩44,765 | +0.57% | 20.7만 |
|---|
| 2026.03.10 | ₩43,494 | ₩45,261 | ₩43,494 | ₩44,511 | +2.34% | 32.4만 |
|---|
| 2026.03.09 | ₩40,562 | ₩43,895 | ₩40,281 | ₩43,574 | +7.43% | 29.9만 |
|---|
| 2026.03.06 | ₩41,392 | ₩44,337 | ₩41,392 | ₩41,874 | +1.16% | 52.6만 |
|---|
| 2026.03.05 | ₩43,561 | ₩44,417 | ₩42,436 | ₩43,467 | -0.22% | 26.5만 |
|---|
| 2026.03.04 | ₩44,310 | ₩44,873 | ₩43,855 | ₩44,310 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩43,547 | ₩44,016 | ₩42,329 | ₩43,842 | +0.68% | 31.7만 |
|---|
| 2026.03.02 | ₩44,176 | ₩46,024 | ₩44,176 | ₩45,515 | +3.03% | 26.9만 |
|---|
| 2026.02.27 | ₩44,270 | ₩46,010 | ₩43,721 | ₩45,221 | +2.15% | 46.3만 |
|---|
| 2026.02.26 | ₩46,412 | ₩46,412 | ₩43,989 | ₩45,448 | -2.08% | 27.8만 |
|---|
| 2026.02.25 | ₩45,314 | ₩46,599 | ₩44,511 | ₩46,412 | +2.42% | 20.7만 |
|---|
| 2026.02.24 | ₩42,597 | ₩45,127 | ₩42,061 | ₩44,417 | +4.27% | 23만 |
|---|
| 2026.02.23 | ₩42,931 | ₩43,092 | ₩41,405 | ₩42,302 | -1.47% | 29.2만 |
|---|
| 2026.02.20 | ₩43,105 | ₩44,417 | ₩43,039 | ₩43,413 | +0.71% | 24.8만 |
|---|
| 2026.02.19 | ₩44,203 | ₩44,203 | ₩42,784 | ₩43,427 | -1.76% | 23.6만 |
|---|
| 2026.02.18 | ₩44,832 | ₩45,863 | ₩43,775 | ₩44,511 | -0.72% | 46.8만 |
|---|
| 2026.02.17 | ₩44,752 | ₩45,703 | ₩43,815 | ₩45,060 | +0.69% | 39.1만 |
|---|
| 2026.02.13 | ₩42,918 | ₩47,028 | ₩42,865 | ₩45,100 | +5.08% | 50만 |
|---|
| 2026.02.12 | ₩43,842 | ₩44,324 | ₩42,302 | ₩42,985 | -1.95% | 37.3만 |
|---|
| 2026.02.11 | ₩42,061 | ₩43,735 | ₩40,669 | ₩43,534 | +3.50% | 36.4만 |
|---|
| 2026.02.10 | ₩41,164 | ₩42,008 | ₩40,160 | ₩41,111 | -0.13% | 19.9만 |
|---|
| 2026.02.09 | ₩38,862 | ₩41,553 | ₩38,487 | ₩41,017 | +5.55% | 32.5만 |
|---|
| 2026.02.06 | ₩37,309 | ₩39,571 | ₩36,881 | ₩38,915 | +4.31% | 33.1만 |
|---|
| 2026.02.05 | ₩36,774 | ₩37,483 | ₩35,596 | ₩36,171 | -1.64% | 31.3만 |
|---|
| 2026.02.04 | ₩39,170 | ₩39,504 | ₩36,653 | ₩36,814 | -6.02% | 38.5만 |
|---|
| 2026.02.03 | ₩42,383 | ₩42,516 | ₩38,407 | ₩39,156 | -7.61% | 40.4만 |
|---|
| 2026.02.02 | ₩42,476 | ₩43,708 | ₩41,138 | ₩41,807 | -1.58% | 38.9만 |
|---|
| 2026.01.30 | ₩44,765 | ₩45,475 | ₩42,530 | ₩42,637 | -4.75% | 40.4만 |
|---|
| 2026.01.29 | ₩45,917 | ₩46,372 | ₩44,391 | ₩45,555 | -0.79% | 25만 |
|---|
| 2026.01.28 | ₩46,051 | ₩47,135 | ₩45,462 | ₩46,131 | +0.17% | 27만 |
|---|
| 2026.01.27 | ₩45,676 | ₩46,225 | ₩45,207 | ₩45,314 | -0.79% | 18.4만 |
|---|
| 2026.01.26 | ₩45,529 | ₩46,479 | ₩44,846 | ₩45,488 | -0.09% | 21.7만 |
|---|
| 2026.01.23 | ₩46,492 | ₩48,996 | ₩45,114 | ₩45,288 | -2.59% | 19.7만 |
|---|
| 2026.01.22 | ₩49,518 | ₩49,518 | ₩46,599 | ₩46,640 | -5.81% | 22만 |
|---|
| 2026.01.21 | ₩48,460 | ₩48,728 | ₩47,229 | ₩48,005 | -0.94% | 34.6만 |
|---|
| 2026.01.20 | ₩46,492 | ₩49,357 | ₩46,492 | ₩47,697 | +2.59% | 60.4만 |
|---|
| 2026.01.16 | ₩46,773 | ₩47,952 | ₩46,773 | ₩47,871 | +2.35% | 26.8만 |
|---|
| 2026.01.15 | ₩45,006 | ₩47,416 | ₩44,993 | ₩46,573 | +3.48% | 49.7만 |
|---|
| 2026.01.14 | ₩43,280 | ₩45,073 | ₩42,931 | ₩44,056 | +1.79% | 41만 |
|---|
| 2026.01.13 | ₩42,838 | ₩43,976 | ₩42,409 | ₩43,480 | +1.50% | 22.6만 |
|---|
| 2026.01.12 | ₩41,941 | ₩43,025 | ₩41,874 | ₩42,664 | +1.72% | 19.3만 |
|---|
| 2026.01.09 | ₩40,964 | ₩42,664 | ₩40,964 | ₩42,249 | +3.14% | 20.8만 |
|---|
| 2026.01.08 | ₩42,583 | ₩42,985 | ₩40,321 | ₩40,709 | -4.40% | 26.7만 |
|---|
| 2026.01.07 | ₩42,530 | ₩42,972 | ₩41,981 | ₩42,905 | +0.88% | 27.7만 |
|---|
| 2026.01.06 | ₩41,834 | ₩43,293 | ₩41,499 | ₩42,998 | +2.78% | 34.5만 |
|---|
| 2026.01.05 | ₩40,134 | ₩41,767 | ₩40,134 | ₩41,459 | +3.30% | 23.4만 |
|---|
| 2026.01.02 | ₩39,089 | ₩39,946 | ₩38,474 | ₩39,558 | +1.20% | 41.5만 |
|---|
| 2025.12.31 | ₩39,933 | ₩39,933 | ₩38,166 | ₩38,193 | -4.36% | 19만 |
|---|
| 2025.12.30 | ₩39,812 | ₩40,000 | ₩39,277 | ₩39,692 | -0.30% | 23.7만 |
|---|
| 2025.12.29 | ₩39,183 | ₩39,893 | ₩38,902 | ₩39,839 | +1.67% | 19.3만 |
|---|
| 2025.12.26 | ₩38,474 | ₩39,491 | ₩38,313 | ₩39,237 | +1.98% | 17.8만 |
|---|
| 2025.12.24 | ₩38,487 | ₩38,581 | ₩37,952 | ₩38,474 | -0.03% | 9.8만 |
|---|
| 2025.12.23 | ₩38,835 | ₩38,835 | ₩38,152 | ₩38,567 | -0.69% | 13.5만 |
|---|
| 2025.12.22 | ₩38,032 | ₩39,156 | ₩37,724 | ₩38,875 | +2.22% | 20.1만 |
|---|
| 2025.12.19 | ₩36,626 | ₩37,778 | ₩36,626 | ₩37,416 | +2.16% | 41.4만 |
|---|
| 2025.12.18 | ₩37,483 | ₩38,487 | ₩36,305 | ₩36,707 | -2.07% | 24.2만 |
|---|
| 2025.12.17 | ₩38,768 | ₩39,491 | ₩36,787 | ₩36,840 | -4.97% | 28.7만 |
|---|
| 2025.12.16 | ₩39,665 | ₩40,000 | ₩38,581 | ₩38,875 | -1.99% | 29.8만 |
|---|
| 2025.12.15 | ₩41,031 | ₩41,031 | ₩40,053 | ₩40,067 | -2.35% | 23.5만 |
|---|
| 2025.12.12 | ₩42,476 | ₩42,490 | ₩40,067 | ₩40,348 | -5.01% | 32.7만 |
|---|
| 2025.12.11 | ₩42,557 | ₩43,253 | ₩41,767 | ₩42,731 | +0.41% | 21.6만 |
|---|
| 2025.12.10 | ₩42,396 | ₩42,918 | ₩41,566 | ₩42,650 | +0.60% | 31.2만 |
|---|
| 2025.12.09 | ₩41,512 | ₩42,557 | ₩41,164 | ₩42,316 | +1.93% | 34.8만 |
|---|
| 2025.12.08 | ₩40,160 | ₩42,115 | ₩39,853 | ₩41,512 | +3.37% | 55.7만 |
|---|
| 2025.12.05 | ₩38,996 | ₩40,040 | ₩38,755 | ₩39,826 | +2.13% | 31.7만 |
|---|
| 2025.12.04 | ₩38,862 | ₩39,678 | ₩38,152 | ₩38,755 | -0.28% | 29만 |
|---|
| 2025.12.03 | ₩37,483 | ₩39,076 | ₩36,961 | ₩38,862 | +3.68% | 22.5만 |
|---|
| 2025.12.02 | ₩36,425 | ₩37,644 | ₩36,425 | ₩37,510 | +2.98% | 23.7만 |
|---|
| 2025.12.01 | ₩35,716 | ₩36,439 | ₩35,716 | ₩36,024 | +0.86% | 20.7만 |
|---|
| 2025.11.28 | ₩35,984 | ₩36,626 | ₩35,903 | ₩36,278 | +0.82% | 10.2만 |
|---|
| 2025.11.26 | ₩36,144 | ₩36,600 | ₩35,475 | ₩35,930 | -0.59% | 39.1만 |
|---|
| 2025.11.25 | ₩34,270 | ₩36,144 | ₩33,842 | ₩36,077 | +5.27% | 37.3만 |
|---|
| 2025.11.24 | ₩33,668 | ₩34,658 | ₩33,413 | ₩34,270 | +1.79% | 42만 |
|---|
| 2025.11.21 | ₩32,035 | ₩33,547 | ₩31,713 | ₩33,360 | +4.14% | 31.5만 |
|---|
| 2025.11.20 | ₩33,467 | ₩34,351 | ₩31,968 | ₩32,102 | -4.08% | 33.9만 |
|---|
| 2025.11.19 | ₩32,436 | ₩33,440 | ₩32,369 | ₩32,757 | +0.99% | 22.5만 |
|---|
| 2025.11.18 | ₩32,985 | ₩33,454 | ₩31,526 | ₩32,088 | -2.72% | 24.2만 |
|---|
| 2025.11.17 | ₩33,561 | ₩33,802 | ₩32,932 | ₩33,239 | -0.96% | 26.4만 |
|---|
| 2025.11.14 | ₩32,409 | ₩33,641 | ₩32,396 | ₩33,614 | +3.72% | 38.9만 |
|---|
| 2025.11.13 | ₩34,351 | ₩34,511 | ₩33,293 | ₩33,654 | -2.03% | 33.6만 |
|---|
| 2025.11.12 | ₩35,207 | ₩35,622 | ₩34,538 | ₩34,766 | -1.25% | 26.5만 |
|---|
| 2025.11.11 | ₩35,930 | ₩35,930 | ₩34,417 | ₩34,980 | -2.65% | 26.8만 |
|---|
| 2025.11.10 | ₩36,265 | ₩36,399 | ₩35,743 | ₩36,292 | +0.07% | 24.8만 |
|---|
| 2025.11.07 | ₩38,835 | ₩38,835 | ₩34,337 | ₩35,408 | -8.82% | 55.6만 |
|---|
| 2025.11.06 | ₩37,336 | ₩38,099 | ₩36,144 | ₩36,800 | -1.43% | 35.5만 |
|---|
| 2025.11.05 | ₩38,139 | ₩38,648 | ₩37,336 | ₩37,550 | -1.54% | 34.5만 |
|---|
| 2025.11.04 | ₩38,166 | ₩38,929 | ₩37,376 | ₩37,389 | -2.03% | 32만 |
|---|
| 2025.11.03 | ₩39,183 | ₩39,411 | ₩38,541 | ₩39,223 | +0.10% | 22.5만 |
|---|
| 2025.10.31 | ₩38,969 | ₩39,571 | ₩38,728 | ₩38,996 | +0.07% | 21.9만 |
|---|
| 2025.10.30 | ₩39,089 | ₩39,879 | ₩38,902 | ₩39,063 | -0.07% | 20.4만 |
|---|
| 2025.10.29 | ₩38,313 | ₩39,986 | ₩38,313 | ₩39,116 | +2.10% | 22.9만 |
|---|
| 2025.10.28 | ₩38,193 | ₩38,380 | ₩37,523 | ₩38,246 | +0.14% | 14.5만 |
|---|
| 2025.10.27 | ₩38,005 | ₩38,474 | ₩37,604 | ₩38,460 | +1.20% | 18.8만 |
|---|
| 2025.10.24 | ₩37,148 | ₩37,925 | ₩36,934 | ₩37,630 | +1.30% | 11.4만 |
|---|
| 2025.10.23 | ₩36,506 | ₩37,590 | ₩36,158 | ₩36,693 | +0.51% | 14.8만 |
|---|
| 2025.10.22 | ₩37,764 | ₩38,019 | ₩36,439 | ₩36,640 | -2.98% | 26.7만 |
|---|
| 2025.10.21 | ₩37,349 | ₩38,367 | ₩37,309 | ₩38,152 | +2.15% | 17.1만 |
|---|
| 2025.10.20 | ₩37,108 | ₩38,219 | ₩37,108 | ₩37,871 | +2.06% | 14.6만 |
|---|
| 2025.10.17 | ₩36,573 | ₩37,871 | ₩36,559 | ₩36,774 | +0.55% | 34.2만 |
|---|
| 2025.10.16 | ₩37,510 | ₩37,978 | ₩37,055 | ₩37,255 | -0.68% | 32.1만 |
|---|
| 2025.10.15 | ₩36,104 | ₩37,122 | ₩35,930 | ₩37,081 | +2.71% | 27.8만 |
|---|
| 2025.10.14 | ₩34,699 | ₩36,118 | ₩34,699 | ₩35,502 | +2.31% | 16.5만 |
|---|
| 2025.10.13 | ₩34,471 | ₩35,649 | ₩34,150 | ₩35,515 | +3.03% | 19.6만 |
|---|
| 2025.10.10 | ₩35,301 | ₩35,636 | ₩33,507 | ₩33,601 | -4.82% | 24.8만 |
|---|