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 | ₩71,264 | ₩73,424 | ₩71,264 | ₩72,954 | +2.37% | 48.1만 |
| 2026.10.08 | ₩69,803 | ₩72,096 | ₩69,280 | ₩69,977 | +0.25% | 49.7만 |
| 2026.10.07 | ₩70,460 | ₩72,109 | ₩70,178 | ₩71,305 | +1.20% | 42.9만 |
| 2026.10.06 | ₩76,293 | ₩76,414 | ₩72,217 | ₩73,008 | -4.31% | 49.3만 |
| 2026.10.05 | ₩74,711 | ₩75,998 | ₩74,054 | ₩75,207 | +0.66% | 53.5만 |
| 2026.10.02 | ₩74,081 | ₩75,502 | ₩73,397 | ₩74,429 | +0.47% | 33.6만 |
| 2026.10.01 | ₩68,944 | ₩72,525 | ₩68,006 | ₩71,600 | +3.85% | 49.9만 |
| 2026.09.30 | ₩67,764 | ₩69,226 | ₩67,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,462 |
| +1.03% |
| 107만 |
| 2026.09.29 | ₩67,255 | ₩68,059 | ₩64,814 | ₩66,745 | -0.76% | 54.2만 |
|---|
| 2026.09.28 | ₩65,739 | ₩67,630 | ₩64,707 | ₩66,718 | +1.49% | 52.6만 |
|---|
| 2026.09.25 | ₩65,820 | ₩67,402 | ₩65,163 | ₩66,450 | +0.96% | 40.4만 |
|---|
| 2026.09.24 | ₩63,982 | ₩64,398 | ₩62,454 | ₩64,210 | +0.36% | 45.1만 |
|---|
| 2026.09.23 | ₩64,854 | ₩65,028 | ₩62,413 | ₩64,948 | +0.14% | 44.1만 |
|---|
| 2026.09.22 | ₩62,628 | ₩65,096 | ₩62,561 | ₩64,961 | +3.73% | 53만 |
|---|
| 2026.09.21 | ₩60,885 | ₩63,178 | ₩60,482 | ₩62,641 | +2.89% | 51.6만 |
|---|
| 2026.09.18 | ₩59,396 | ₩60,013 | ₩58,404 | ₩59,383 | -0.02% | 131.7만 |
|---|
| 2026.09.17 | ₩57,948 | ₩60,724 | ₩57,344 | ₩58,645 | +1.20% | 56.7만 |
|---|
| 2026.09.16 | ₩56,647 | ₩57,907 | ₩55,775 | ₩56,285 | -0.64% | 43.1만 |
|---|
| 2026.09.15 | ₩58,269 | ₩58,269 | ₩55,145 | ₩55,547 | -4.67% | 84.7만 |
|---|
| 2026.09.14 | ₩58,927 | ₩61,166 | ₩56,902 | ₩57,411 | -2.57% | 67.6만 |
|---|
| 2026.09.11 | ₩64,479 | ₩65,699 | ₩63,299 | ₩64,063 | -0.64% | 54.7만 |
|---|
| 2026.09.10 | ₩61,327 | ₩65,149 | ₩60,885 | ₩63,245 | +3.13% | 65.9만 |
|---|
| 2026.09.09 | ₩64,224 | ₩65,511 | ₩62,829 | ₩63,231 | -1.55% | 51.8만 |
|---|
| 2026.09.08 | ₩63,500 | ₩66,142 | ₩62,775 | ₩64,157 | +1.03% | 51.6만 |
|---|
| 2026.09.04 | ₩59,476 | ₩61,528 | ₩59,476 | ₩61,220 | +2.93% | 47만 |
|---|
| 2026.09.03 | ₩55,842 | ₩58,350 | ₩53,991 | ₩58,283 | +4.37% | 62.8만 |
|---|
| 2026.09.02 | ₩56,097 | ₩56,888 | ₩55,118 | ₩56,392 | +0.53% | 37만 |
|---|
| 2026.09.01 | ₩58,283 | ₩58,645 | ₩55,601 | ₩56,043 | -3.84% | 55.9만 |
|---|
| 2026.08.31 | ₩60,187 | ₩61,367 | ₩59,155 | ₩59,651 | -0.89% | 99만 |
|---|
| 2026.08.28 | ₩61,408 | ₩61,917 | ₩58,873 | ₩60,093 | -2.14% | 136.3만 |
|---|
| 2026.08.27 | ₩61,944 | ₩62,467 | ₩60,093 | ₩61,890 | -0.09% | 69만 |
|---|
| 2026.08.26 | ₩59,409 | ₩60,388 | ₩58,256 | ₩60,254 | +1.42% | 86.2만 |
|---|
| 2026.08.25 | ₩60,791 | ₩60,885 | ₩58,645 | ₩59,383 | -2.32% | 44.3만 |
|---|
| 2026.08.24 | ₩59,651 | ₩60,013 | ₩57,666 | ₩59,088 | -0.94% | 42.6만 |
|---|
| 2026.08.21 | ₩60,147 | ₩61,770 | ₩58,430 | ₩61,220 | +1.78% | 95.4만 |
|---|
| 2026.08.20 | ₩60,308 | ₩61,354 | ₩57,867 | ₩60,093 | -0.36% | 49만 |
|---|
| 2026.08.19 | ₩64,385 | ₩64,385 | ₩59,825 | ₩60,643 | -5.81% | 34.3만 |
|---|
| 2026.08.18 | ₩68,287 | ₩69,441 | ₩62,494 | ₩64,277 | -5.87% | 72.5만 |
|---|
| 2026.08.17 | ₩69,280 | ₩71,653 | ₩69,280 | ₩70,808 | +2.21% | 49.5만 |
|---|
| 2026.08.14 | ₩66,946 | ₩68,609 | ₩66,611 | ₩68,260 | +1.96% | 31.2만 |
|---|
| 2026.08.13 | ₩68,690 | ₩69,320 | ₩66,611 | ₩67,523 | -1.70% | 42.6만 |
|---|
| 2026.08.12 | ₩69,374 | ₩70,366 | ₩67,644 | ₩69,427 | +0.08% | 61.9만 |
|---|
| 2026.08.11 | ₩67,295 | ₩68,542 | ₩65,324 | ₩65,914 | -2.05% | 54.2만 |
|---|
| 2026.08.10 | ₩67,778 | ₩68,502 | ₩63,661 | ₩63,875 | -5.76% | 52.1만 |
|---|
| 2026.08.07 | ₩63,003 | ₩68,985 | ₩62,708 | ₩66,316 | +5.26% | 46.2만 |
|---|
| 2026.08.06 | ₩65,337 | ₩68,073 | ₩61,220 | ₩61,555 | -5.79% | 82.5만 |
|---|
| 2026.08.05 | ₩67,483 | ₩69,119 | ₩65,820 | ₩66,329 | -1.71% | 33.2만 |
|---|
| 2026.08.04 | ₩66,866 | ₩69,843 | ₩66,557 | ₩68,623 | +2.63% | 63.7만 |
|---|
| 2026.08.03 | ₩59,825 | ₩65,028 | ₩59,383 | ₩64,371 | +7.60% | 35.6만 |
|---|
| 2026.07.31 | ₩64,733 | ₩65,820 | ₩61,434 | ₩61,810 | -4.52% | 69.4만 |
|---|
| 2026.07.30 | ₩59,342 | ₩62,118 | ₩58,565 | ₩61,890 | +4.29% | 58.4만 |
|---|
| 2026.07.29 | ₩58,967 | ₩60,858 | ₩54,970 | ₩55,212 | -6.37% | 61.1만 |
|---|
| 2026.07.28 | ₩60,067 | ₩60,858 | ₩56,754 | ₩59,798 | -0.45% | 73만 |
|---|
| 2026.07.27 | ₩69,521 | ₩69,602 | ₩61,957 | ₩63,996 | -7.95% | 71.8만 |
|---|
| 2026.07.24 | ₩70,205 | ₩71,425 | ₩67,201 | ₩68,368 | -2.62% | 37.8만 |
|---|
| 2026.07.23 | ₩70,326 | ₩73,196 | ₩69,427 | ₩70,205 | -0.17% | 33.2만 |
|---|
| 2026.07.22 | ₩70,808 | ₩73,598 | ₩70,808 | ₩71,640 | +1.17% | 45.2만 |
|---|
| 2026.07.21 | ₩69,427 | ₩73,316 | ₩67,697 | ₩73,115 | +5.31% | 43.9만 |
|---|
| 2026.07.20 | ₩69,615 | ₩70,272 | ₩65,189 | ₩65,552 | -5.84% | 46.2만 |
|---|
| 2026.07.17 | ₩65,632 | ₩69,950 | ₩64,894 | ₩68,582 | +4.50% | 32.8만 |
|---|
| 2026.07.16 | ₩69,239 | ₩71,787 | ₩67,818 | ₩69,642 | +0.58% | 51.8만 |
|---|
| 2026.07.15 | ₩73,920 | ₩73,933 | ₩67,255 | ₩71,653 | -3.07% | 43.8만 |
|---|
| 2026.07.14 | ₩73,236 | ₩73,772 | ₩71,358 | ₩72,713 | -0.71% | 27.8만 |
|---|
| 2026.07.13 | ₩71,573 | ₩72,887 | ₩70,044 | ₩70,795 | -1.09% | 39.7만 |
|---|
| 2026.07.10 | ₩73,410 | ₩75,355 | ₩72,793 | ₩74,456 | +1.42% | 27.3만 |
|---|
| 2026.07.09 | ₩75,221 | ₩76,709 | ₩74,282 | ₩75,006 | -0.29% | 62.8만 |
|---|
| 2026.07.08 | ₩69,132 | ₩72,096 | ₩68,904 | ₩70,299 | +1.69% | 75.5만 |
|---|
| 2026.07.07 | ₩72,163 | ₩72,337 | ₩66,946 | ₩69,239 | -4.05% | 93.8만 |
|---|
| 2026.07.06 | ₩79,485 | ₩81,644 | ₩75,180 | ₩76,106 | -4.25% | 83.6만 |
|---|
| 2026.07.02 | ₩89,369 | ₩89,369 | ₩76,387 | ₩79,365 | -11.19% | 137.4만 |
|---|
| 2026.07.01 | ₩91,729 | ₩92,909 | ₩88,497 | ₩89,691 | -2.22% | 81.1만 |
|---|
| 2026.06.30 | ₩88,832 | ₩96,141 | ₩88,779 | ₩94,934 | +6.87% | 115.9만 |
|---|
| 2026.06.29 | ₩84,514 | ₩89,302 | ₩81,550 | ₩88,403 | +4.60% | 67.3만 |
|---|
| 2026.06.26 | ₩88,135 | ₩88,993 | ₩82,677 | ₩84,501 | -4.12% | 159.9만 |
|---|
| 2026.06.25 | ₩88,752 | ₩92,212 | ₩86,942 | ₩92,091 | +3.76% | 89.5만 |
|---|
| 2026.06.24 | ₩82,221 | ₩85,346 | ₩80,679 | ₩85,238 | +3.67% | 88.4만 |
|---|
| 2026.06.23 | ₩80,746 | ₩84,487 | ₩80,142 | ₩81,188 | +0.55% | 50.3만 |
|---|
| 2026.06.22 | ₩89,208 | ₩91,407 | ₩85,533 | ₩87,102 | -2.36% | 49.7만 |
|---|
| 2026.06.18 | ₩85,735 | ₩88,846 | ₩85,185 | ₩87,652 | +2.24% | 107.3만 |
|---|
| 2026.06.17 | ₩84,729 | ₩85,346 | ₩81,537 | ₩81,899 | -3.34% | 57.6만 |
|---|
| 2026.06.16 | ₩87,290 | ₩88,685 | ₩82,234 | ₩82,476 | -5.52% | 56.6만 |
|---|
| 2026.06.15 | ₩89,785 | ₩89,825 | ₩86,419 | ₩87,290 | -2.78% | 72만 |
|---|
| 2026.06.12 | ₩85,440 | ₩87,840 | ₩84,380 | ₩86,016 | +0.67% | 52.9만 |
|---|
| 2026.06.11 | ₩80,464 | ₩86,204 | ₩79,204 | ₩85,627 | +6.42% | 103.4만 |
|---|
| 2026.06.10 | ₩77,433 | ₩80,759 | ₩76,052 | ₩77,246 | -0.24% | 94.7만 |
|---|
| 2026.06.09 | ₩77,675 | ₩81,631 | ₩73,464 | ₩78,774 | +1.42% | 150.4만 |
|---|
| 2026.06.08 | ₩71,747 | ₩75,824 | ₩70,165 | ₩75,502 | +5.23% | 99.8만 |
|---|
| 2026.06.05 | ₩72,753 | ₩73,370 | ₩68,354 | ₩68,998 | -5.16% | 61.1만 |
|---|
| 2026.06.04 | ₩71,010 | ₩77,970 | ₩70,540 | ₩75,623 | +6.50% | 70만 |
|---|
| 2026.06.03 | ₩74,523 | ₩75,422 | ₩72,083 | ₩73,947 | -0.77% | 64.4만 |
|---|
| 2026.06.02 | ₩69,065 | ₩76,374 | ₩69,065 | ₩74,403 | +7.73% | 111.4만 |
|---|
| 2026.06.01 | ₩64,505 | ₩70,205 | ₩64,050 | ₩68,770 | +6.61% | 82.6만 |
|---|
| 2026.05.29 | ₩66,235 | ₩66,517 | ₩64,237 | ₩65,484 | -1.13% | 67만 |
|---|
| 2026.05.28 | ₩63,607 | ₩65,994 | ₩60,831 | ₩65,619 | +3.16% | 83.3만 |
|---|
| 2026.05.27 | ₩66,906 | ₩66,906 | ₩62,843 | ₩63,835 | -4.59% | 64.1만 |
|---|
| 2026.05.26 | ₩64,143 | ₩65,820 | ₩62,507 | ₩65,645 | +2.34% | 69.7만 |
|---|
| 2026.05.22 | ₩60,348 | ₩62,843 | ₩59,168 | ₩61,810 | +2.42% | 50.9만 |
|---|
| 2026.05.21 | ₩59,248 | ₩60,174 | ₩58,819 | ₩59,785 | +0.91% | 56.2만 |
|---|
| 2026.05.20 | ₩57,720 | ₩60,201 | ₩57,478 | ₩60,053 | +4.04% | 66만 |
|---|
| 2026.05.19 | ₩56,995 | ₩58,283 | ₩55,038 | ₩57,089 | +0.16% | 60.3만 |
|---|
| 2026.05.18 | ₩60,040 | ₩60,053 | ₩56,861 | ₩58,524 | -2.52% | 90.1만 |
|---|
| 2026.05.15 | ₩59,906 | ₩61,046 | ₩58,860 | ₩59,946 | +0.07% | 240.6만 |
|---|
| 2026.05.14 | ₩63,003 | ₩63,459 | ₩59,785 | ₩61,756 | -1.98% | 540.7만 |
|---|
| 2026.05.13 | ₩69,736 | ₩71,519 | ₩68,328 | ₩69,159 | -0.83% | 59.6만 |
|---|
| 2026.05.12 | ₩70,862 | ₩71,653 | ₩67,067 | ₩68,328 | -3.58% | 94.6만 |
|---|
| 2026.05.11 | ₩69,722 | ₩75,717 | ₩69,695 | ₩73,880 | +5.96% | 104.8만 |
|---|
| 2026.05.08 | ₩61,877 | ₩70,111 | ₩57,291 | ₩69,239 | +11.90% | 91.9만 |
|---|
| 2026.05.07 | ₩65,042 | ₩65,847 | ₩62,132 | ₩63,969 | -1.65% | 97.5만 |
|---|
| 2026.05.06 | ₩63,902 | ₩64,586 | ₩61,327 | ₩64,492 | +0.92% | 42만 |
|---|
| 2026.05.05 | ₩61,300 | ₩62,360 | ₩60,469 | ₩62,159 | +1.40% | 25.2만 |
|---|
| 2026.05.04 | ₩60,335 | ₩61,448 | ₩58,417 | ₩59,544 | -1.31% | 36.2만 |
|---|
| 2026.05.01 | ₩57,666 | ₩60,268 | ₩56,767 | ₩59,745 | +3.60% | 52.2만 |
|---|
| 2026.04.30 | ₩53,455 | ₩57,666 | ₩53,334 | ₩57,465 | +7.50% | 43.9만 |
|---|
| 2026.04.29 | ₩53,777 | ₩54,005 | ₩52,074 | ₩53,643 | -0.25% | 40.3만 |
|---|
| 2026.04.28 | ₩53,522 | ₩54,380 | ₩50,518 | ₩53,777 | +0.48% | 66.2만 |
|---|
| 2026.04.27 | ₩63,500 | ₩63,500 | ₩54,595 | ₩55,440 | -12.69% | 96.2만 |
|---|
| 2026.04.24 | ₩67,214 | ₩67,657 | ₩59,678 | ₩62,346 | -7.24% | 134.9만 |
|---|
| 2026.04.23 | ₩58,779 | ₩59,678 | ₩57,451 | ₩58,819 | +0.07% | 29.9만 |
|---|
| 2026.04.22 | ₩59,383 | ₩59,383 | ₩57,384 | ₩58,712 | -1.13% | 25.2만 |
|---|
| 2026.04.21 | ₩58,779 | ₩59,637 | ₩58,068 | ₩58,484 | -0.50% | 31.6만 |
|---|
| 2026.04.20 | ₩59,544 | ₩60,750 | ₩58,216 | ₩58,390 | -1.94% | 38.6만 |
|---|
| 2026.04.17 | ₩57,733 | ₩59,208 | ₩57,009 | ₩58,967 | +2.14% | 53만 |
|---|
| 2026.04.16 | ₩56,164 | ₩57,063 | ₩55,091 | ₩56,084 | -0.14% | 85.1만 |
|---|
| 2026.04.15 | ₩55,131 | ₩56,244 | ₩54,085 | ₩56,164 | +1.87% | 49.3만 |
|---|
| 2026.04.14 | ₩55,668 | ₩56,835 | ₩54,796 | ₩55,426 | -0.43% | 33.3만 |
|---|
| 2026.04.13 | ₩51,953 | ₩55,024 | ₩51,953 | ₩54,528 | +4.96% | 38.6만 |
|---|
| 2026.04.10 | ₩51,497 | ₩52,396 | ₩51,095 | ₩52,074 | +1.12% | 24.5만 |
|---|
| 2026.04.09 | ₩49,284 | ₩50,974 | ₩49,123 | ₩50,840 | +3.16% | 29.1만 |
|---|
| 2026.04.08 | ₩48,815 | ₩50,625 | ₩48,815 | ₩49,553 | +1.51% | 66만 |
|---|
| 2026.04.07 | ₩45,556 | ₩46,267 | ₩44,832 | ₩46,133 | +1.27% | 25만 |
|---|
| 2026.04.06 | ₩46,964 | ₩47,031 | ₩45,677 | ₩45,690 | -2.71% | 18.1만 |
|---|
| 2026.04.02 | ₩43,182 | ₩46,616 | ₩42,820 | ₩46,549 | +7.80% | 33.8만 |
|---|
| 2026.04.01 | ₩44,859 | ₩46,307 | ₩44,108 | ₩44,792 | -0.15% | 28.6만 |
|---|
| 2026.03.31 | ₩42,244 | ₩44,014 | ₩42,016 | ₩43,866 | +3.84% | 28.2만 |
|---|
| 2026.03.30 | ₩45,234 | ₩45,288 | ₩41,171 | ₩41,412 | -8.45% | 31.1만 |
|---|
| 2026.03.27 | ₩45,462 | ₩47,273 | ₩44,550 | ₩44,872 | -1.30% | 91.7만 |
|---|
| 2026.03.26 | ₩45,918 | ₩46,763 | ₩45,140 | ₩46,160 | +0.53% | 61.2만 |
|---|
| 2026.03.25 | ₩47,192 | ₩47,393 | ₩45,704 | ₩46,763 | -0.91% | 28.5만 |
|---|
| 2026.03.24 | ₩44,886 | ₩46,937 | ₩44,886 | ₩46,307 | +3.17% | 22.4만 |
|---|
| 2026.03.23 | ₩44,899 | ₩46,844 | ₩44,684 | ₩45,489 | +1.31% | 30.3만 |
|---|
| 2026.03.20 | ₩45,677 | ₩46,200 | ₩43,022 | ₩43,933 | -3.82% | 51.9만 |
|---|
| 2026.03.19 | ₩43,813 | ₩46,227 | ₩43,209 | ₩45,570 | +4.01% | 31.5만 |
|---|
| 2026.03.18 | ₩44,524 | ₩45,824 | ₩44,215 | ₩44,979 | +1.02% | 29.7만 |
|---|
| 2026.03.17 | ₩44,537 | ₩45,382 | ₩43,987 | ₩44,443 | -0.21% | 21.7만 |
|---|
| 2026.03.16 | ₩43,129 | ₩44,859 | ₩43,129 | ₩44,269 | +2.64% | 23.7만 |
|---|
| 2026.03.13 | ₩43,357 | ₩44,188 | ₩41,989 | ₩42,606 | -1.73% | 25.2만 |
|---|
| 2026.03.12 | ₩43,853 | ₩44,926 | ₩42,713 | ₩42,874 | -2.23% | 26.8만 |
|---|
| 2026.03.11 | ₩44,591 | ₩45,824 | ₩44,416 | ₩44,845 | +0.57% | 20.7만 |
|---|
| 2026.03.10 | ₩43,571 | ₩45,342 | ₩43,571 | ₩44,591 | +2.34% | 32.4만 |
|---|
| 2026.03.09 | ₩40,634 | ₩43,974 | ₩40,353 | ₩43,652 | +7.43% | 29.9만 |
|---|
| 2026.03.06 | ₩41,466 | ₩44,416 | ₩41,466 | ₩41,949 | +1.16% | 52.6만 |
|---|
| 2026.03.05 | ₩43,638 | ₩44,497 | ₩42,512 | ₩43,545 | -0.22% | 26.5만 |
|---|
| 2026.03.04 | ₩44,389 | ₩44,953 | ₩43,933 | ₩44,389 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩43,625 | ₩44,094 | ₩42,405 | ₩43,920 | +0.68% | 31.7만 |
|---|
| 2026.03.02 | ₩44,255 | ₩46,106 | ₩44,255 | ₩45,596 | +3.03% | 26.9만 |
|---|
| 2026.02.27 | ₩44,349 | ₩46,093 | ₩43,799 | ₩45,301 | +2.15% | 46.3만 |
|---|
| 2026.02.26 | ₩46,495 | ₩46,495 | ₩44,068 | ₩45,529 | -2.08% | 27.8만 |
|---|
| 2026.02.25 | ₩45,395 | ₩46,683 | ₩44,591 | ₩46,495 | +2.42% | 20.7만 |
|---|
| 2026.02.24 | ₩42,673 | ₩45,207 | ₩42,136 | ₩44,497 | +4.27% | 23만 |
|---|
| 2026.02.23 | ₩43,008 | ₩43,169 | ₩41,479 | ₩42,378 | -1.47% | 29.2만 |
|---|
| 2026.02.20 | ₩43,182 | ₩44,497 | ₩43,115 | ₩43,491 | +0.71% | 24.8만 |
|---|
| 2026.02.19 | ₩44,282 | ₩44,282 | ₩42,861 | ₩43,504 | -1.76% | 23.6만 |
|---|
| 2026.02.18 | ₩44,912 | ₩45,945 | ₩43,853 | ₩44,591 | -0.72% | 46.8만 |
|---|
| 2026.02.17 | ₩44,832 | ₩45,784 | ₩43,893 | ₩45,140 | +0.69% | 39.1만 |
|---|
| 2026.02.13 | ₩42,995 | ₩47,112 | ₩42,941 | ₩45,181 | +5.08% | 50만 |
|---|
| 2026.02.12 | ₩43,920 | ₩44,403 | ₩42,378 | ₩43,062 | -1.95% | 37.3만 |
|---|
| 2026.02.11 | ₩42,136 | ₩43,813 | ₩40,742 | ₩43,612 | +3.50% | 36.4만 |
|---|
| 2026.02.10 | ₩41,238 | ₩42,083 | ₩40,232 | ₩41,184 | -0.13% | 19.9만 |
|---|
| 2026.02.09 | ₩38,931 | ₩41,627 | ₩38,556 | ₩41,090 | +5.55% | 32.5만 |
|---|
| 2026.02.06 | ₩37,376 | ₩39,642 | ₩36,946 | ₩38,985 | +4.31% | 33.1만 |
|---|
| 2026.02.05 | ₩36,839 | ₩37,550 | ₩35,659 | ₩36,236 | -1.64% | 31.3만 |
|---|
| 2026.02.04 | ₩39,240 | ₩39,575 | ₩36,718 | ₩36,879 | -6.02% | 38.5만 |
|---|
| 2026.02.03 | ₩42,458 | ₩42,592 | ₩38,475 | ₩39,226 | -7.61% | 40.4만 |
|---|
| 2026.02.02 | ₩42,552 | ₩43,786 | ₩41,211 | ₩41,882 | -1.58% | 38.9만 |
|---|
| 2026.01.30 | ₩44,845 | ₩45,556 | ₩42,606 | ₩42,713 | -4.75% | 40.4만 |
|---|
| 2026.01.29 | ₩45,999 | ₩46,455 | ₩44,470 | ₩45,637 | -0.79% | 25만 |
|---|
| 2026.01.28 | ₩46,133 | ₩47,219 | ₩45,543 | ₩46,213 | +0.17% | 27만 |
|---|
| 2026.01.27 | ₩45,757 | ₩46,307 | ₩45,288 | ₩45,395 | -0.79% | 18.4만 |
|---|
| 2026.01.26 | ₩45,610 | ₩46,562 | ₩44,926 | ₩45,570 | -0.09% | 21.7만 |
|---|
| 2026.01.23 | ₩46,575 | ₩49,083 | ₩45,194 | ₩45,368 | -2.59% | 19.7만 |
|---|
| 2026.01.22 | ₩49,606 | ₩49,606 | ₩46,683 | ₩46,723 | -5.81% | 22만 |
|---|
| 2026.01.21 | ₩48,547 | ₩48,815 | ₩47,313 | ₩48,091 | -0.94% | 34.6만 |
|---|
| 2026.01.20 | ₩46,575 | ₩49,445 | ₩46,575 | ₩47,782 | +2.59% | 60.4만 |
|---|
| 2026.01.16 | ₩46,857 | ₩48,037 | ₩46,857 | ₩47,957 | +2.35% | 26.8만 |
|---|
| 2026.01.15 | ₩45,087 | ₩47,501 | ₩45,073 | ₩46,656 | +3.48% | 49.7만 |
|---|
| 2026.01.14 | ₩43,357 | ₩45,154 | ₩43,008 | ₩44,135 | +1.79% | 41만 |
|---|
| 2026.01.13 | ₩42,914 | ₩44,054 | ₩42,485 | ₩43,558 | +1.50% | 22.6만 |
|---|
| 2026.01.12 | ₩42,016 | ₩43,102 | ₩41,949 | ₩42,740 | +1.72% | 19.3만 |
|---|
| 2026.01.09 | ₩41,037 | ₩42,740 | ₩41,037 | ₩42,324 | +3.14% | 20.8만 |
|---|
| 2026.01.08 | ₩42,659 | ₩43,062 | ₩40,393 | ₩40,782 | -4.40% | 26.7만 |
|---|
| 2026.01.07 | ₩42,606 | ₩43,048 | ₩42,056 | ₩42,981 | +0.88% | 27.7만 |
|---|
| 2026.01.06 | ₩41,908 | ₩43,370 | ₩41,573 | ₩43,075 | +2.78% | 34.5만 |
|---|
| 2026.01.05 | ₩40,205 | ₩41,841 | ₩40,205 | ₩41,533 | +3.30% | 23.4만 |
|---|
| 2026.01.02 | ₩39,159 | ₩40,018 | ₩38,542 | ₩39,629 | +1.20% | 41.5만 |
|---|
| 2025.12.31 | ₩40,004 | ₩40,004 | ₩38,234 | ₩38,261 | -4.36% | 19만 |
|---|
| 2025.12.30 | ₩39,883 | ₩40,071 | ₩39,347 | ₩39,763 | -0.30% | 23.7만 |
|---|
| 2025.12.29 | ₩39,253 | ₩39,964 | ₩38,971 | ₩39,910 | +1.67% | 19.3만 |
|---|
| 2025.12.26 | ₩38,542 | ₩39,562 | ₩38,381 | ₩39,307 | +1.98% | 17.8만 |
|---|
| 2025.12.24 | ₩38,556 | ₩38,650 | ₩38,019 | ₩38,542 | -0.03% | 9.8만 |
|---|
| 2025.12.23 | ₩38,904 | ₩38,904 | ₩38,220 | ₩38,636 | -0.69% | 13.5만 |
|---|
| 2025.12.22 | ₩38,100 | ₩39,226 | ₩37,791 | ₩38,945 | +2.22% | 20.1만 |
|---|
| 2025.12.19 | ₩36,692 | ₩37,845 | ₩36,692 | ₩37,483 | +2.16% | 41.4만 |
|---|
| 2025.12.18 | ₩37,550 | ₩38,556 | ₩36,370 | ₩36,772 | -2.07% | 24.2만 |
|---|
| 2025.12.17 | ₩38,837 | ₩39,562 | ₩36,853 | ₩36,906 | -4.97% | 28.7만 |
|---|
| 2025.12.16 | ₩39,736 | ₩40,071 | ₩38,650 | ₩38,945 | -1.99% | 29.8만 |
|---|
| 2025.12.15 | ₩41,104 | ₩41,104 | ₩40,125 | ₩40,138 | -2.35% | 23.5만 |
|---|
| 2025.12.12 | ₩42,552 | ₩42,566 | ₩40,138 | ₩40,420 | -5.01% | 32.7만 |
|---|
| 2025.12.11 | ₩42,633 | ₩43,330 | ₩41,841 | ₩42,807 | +0.41% | 21.6만 |
|---|
| 2025.12.10 | ₩42,472 | ₩42,995 | ₩41,640 | ₩42,726 | +0.60% | 31.2만 |
|---|
| 2025.12.09 | ₩41,587 | ₩42,633 | ₩41,238 | ₩42,391 | +1.93% | 34.8만 |
|---|
| 2025.12.08 | ₩40,232 | ₩42,190 | ₩39,924 | ₩41,587 | +3.37% | 55.7만 |
|---|
| 2025.12.05 | ₩39,065 | ₩40,111 | ₩38,824 | ₩39,897 | +2.13% | 31.7만 |
|---|
| 2025.12.04 | ₩38,931 | ₩39,749 | ₩38,220 | ₩38,824 | -0.28% | 29만 |
|---|
| 2025.12.03 | ₩37,550 | ₩39,146 | ₩37,027 | ₩38,931 | +3.68% | 22.5만 |
|---|
| 2025.12.02 | ₩36,491 | ₩37,711 | ₩36,491 | ₩37,577 | +2.98% | 23.7만 |
|---|
| 2025.12.01 | ₩35,780 | ₩36,504 | ₩35,780 | ₩36,088 | +0.86% | 20.7만 |
|---|
| 2025.11.28 | ₩36,048 | ₩36,692 | ₩35,967 | ₩36,343 | +0.82% | 10.2만 |
|---|
| 2025.11.26 | ₩36,209 | ₩36,665 | ₩35,538 | ₩35,994 | -0.59% | 39.1만 |
|---|
| 2025.11.25 | ₩34,331 | ₩36,209 | ₩33,902 | ₩36,142 | +5.27% | 37.3만 |
|---|
| 2025.11.24 | ₩33,728 | ₩34,720 | ₩33,473 | ₩34,331 | +1.79% | 42만 |
|---|
| 2025.11.21 | ₩32,092 | ₩33,607 | ₩31,770 | ₩33,419 | +4.14% | 31.5만 |
|---|
| 2025.11.20 | ₩33,527 | ₩34,412 | ₩32,025 | ₩32,159 | -4.08% | 33.9만 |
|---|
| 2025.11.19 | ₩32,494 | ₩33,500 | ₩32,427 | ₩32,816 | +0.99% | 22.5만 |
|---|
| 2025.11.18 | ₩33,044 | ₩33,513 | ₩31,582 | ₩32,145 | -2.72% | 24.2만 |
|---|
| 2025.11.17 | ₩33,621 | ₩33,862 | ₩32,990 | ₩33,299 | -0.96% | 26.4만 |
|---|
| 2025.11.14 | ₩32,467 | ₩33,701 | ₩32,454 | ₩33,674 | +3.72% | 38.9만 |
|---|
| 2025.11.13 | ₩34,412 | ₩34,573 | ₩33,352 | ₩33,714 | -2.03% | 33.6만 |
|---|
| 2025.11.12 | ₩35,270 | ₩35,686 | ₩34,600 | ₩34,828 | -1.25% | 26.5만 |
|---|
| 2025.11.11 | ₩35,994 | ₩35,994 | ₩34,479 | ₩35,042 | -2.65% | 26.8만 |
|---|
| 2025.11.10 | ₩36,330 | ₩36,464 | ₩35,807 | ₩36,356 | +0.07% | 24.8만 |
|---|
| 2025.11.07 | ₩38,904 | ₩38,904 | ₩34,398 | ₩35,471 | -8.82% | 55.6만 |
|---|
| 2025.11.06 | ₩37,402 | ₩38,167 | ₩36,209 | ₩36,866 | -1.43% | 35.5만 |
|---|
| 2025.11.05 | ₩38,207 | ₩38,717 | ₩37,402 | ₩37,617 | -1.54% | 34.5만 |
|---|
| 2025.11.04 | ₩38,234 | ₩38,998 | ₩37,443 | ₩37,456 | -2.03% | 32만 |
|---|
| 2025.11.03 | ₩39,253 | ₩39,481 | ₩38,609 | ₩39,293 | +0.10% | 22.5만 |
|---|
| 2025.10.31 | ₩39,039 | ₩39,642 | ₩38,797 | ₩39,065 | +0.07% | 21.9만 |
|---|
| 2025.10.30 | ₩39,159 | ₩39,950 | ₩38,971 | ₩39,132 | -0.07% | 20.4만 |
|---|
| 2025.10.29 | ₩38,381 | ₩40,058 | ₩38,381 | ₩39,186 | +2.10% | 22.9만 |
|---|
| 2025.10.28 | ₩38,261 | ₩38,448 | ₩37,590 | ₩38,314 | +0.14% | 14.5만 |
|---|
| 2025.10.27 | ₩38,073 | ₩38,542 | ₩37,671 | ₩38,529 | +1.20% | 18.8만 |
|---|
| 2025.10.24 | ₩37,215 | ₩37,993 | ₩37,000 | ₩37,697 | +1.30% | 11.4만 |
|---|
| 2025.10.23 | ₩36,571 | ₩37,657 | ₩36,222 | ₩36,759 | +0.51% | 14.8만 |
|---|
| 2025.10.22 | ₩37,832 | ₩38,086 | ₩36,504 | ₩36,705 | -2.98% | 26.7만 |
|---|
| 2025.10.21 | ₩37,416 | ₩38,435 | ₩37,376 | ₩38,220 | +2.15% | 17.1만 |
|---|
| 2025.10.20 | ₩37,174 | ₩38,288 | ₩37,174 | ₩37,939 | +2.06% | 14.6만 |
|---|
| 2025.10.17 | ₩36,638 | ₩37,939 | ₩36,625 | ₩36,839 | +0.55% | 34.2만 |
|---|
| 2025.10.16 | ₩37,577 | ₩38,046 | ₩37,121 | ₩37,322 | -0.68% | 32.1만 |
|---|
| 2025.10.15 | ₩36,169 | ₩37,188 | ₩35,994 | ₩37,148 | +2.71% | 27.8만 |
|---|
| 2025.10.14 | ₩34,761 | ₩36,182 | ₩34,761 | ₩35,565 | +2.31% | 16.5만 |
|---|
| 2025.10.13 | ₩34,533 | ₩35,713 | ₩34,211 | ₩35,579 | +3.03% | 19.6만 |
|---|
| 2025.10.10 | ₩35,364 | ₩35,699 | ₩33,567 | ₩33,661 | -4.82% | 24.8만 |
|---|