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 | ₩71,268 | ₩73,427 | ₩71,268 | ₩72,958 | +2.37% | 48.1만 |
| 2026.10.08 | ₩69,806 | ₩72,100 | ₩69,283 | ₩69,981 | +0.25% | 49.7만 |
| 2026.10.07 | ₩70,463 | ₩72,113 | ₩70,182 | ₩71,308 | +1.20% | 42.9만 |
| 2026.10.06 | ₩76,297 | ₩76,418 | ₩72,220 | ₩73,012 | -4.31% | 49.3만 |
| 2026.10.05 | ₩74,715 | ₩76,002 | ₩74,058 | ₩75,211 | +0.66% | 53.5만 |
| 2026.10.02 | ₩74,085 | ₩75,506 | ₩73,401 | ₩74,433 | +0.47% | 33.6만 |
| 2026.10.01 | ₩68,948 | ₩72,529 | ₩68,009 | ₩71,603 | +3.85% | 49.9만 |
| 2026.09.30 | ₩67,768 | ₩69,230 | ₩67,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,465 |
| +1.03% |
| 107만 |
| 2026.09.29 | ₩67,258 | ₩68,063 | ₩64,817 | ₩66,749 | -0.76% | 54.2만 |
|---|
| 2026.09.28 | ₩65,743 | ₩67,634 | ₩64,710 | ₩66,722 | +1.49% | 52.6만 |
|---|
| 2026.09.25 | ₩65,823 | ₩67,406 | ₩65,166 | ₩66,453 | +0.96% | 40.4만 |
|---|
| 2026.09.24 | ₩63,986 | ₩64,402 | ₩62,457 | ₩64,214 | +0.36% | 45.1만 |
|---|
| 2026.09.23 | ₩64,858 | ₩65,032 | ₩62,417 | ₩64,951 | +0.14% | 44.1만 |
|---|
| 2026.09.22 | ₩62,631 | ₩65,099 | ₩62,564 | ₩64,965 | +3.73% | 53만 |
|---|
| 2026.09.21 | ₩60,888 | ₩63,181 | ₩60,485 | ₩62,645 | +2.89% | 51.6만 |
|---|
| 2026.09.18 | ₩59,399 | ₩60,016 | ₩58,407 | ₩59,386 | -0.02% | 131.7만 |
|---|
| 2026.09.17 | ₩57,951 | ₩60,727 | ₩57,347 | ₩58,648 | +1.20% | 56.7만 |
|---|
| 2026.09.16 | ₩56,650 | ₩57,910 | ₩55,778 | ₩56,288 | -0.64% | 43.1만 |
|---|
| 2026.09.15 | ₩58,273 | ₩58,273 | ₩55,148 | ₩55,550 | -4.67% | 84.7만 |
|---|
| 2026.09.14 | ₩58,930 | ₩61,169 | ₩56,905 | ₩57,414 | -2.57% | 67.6만 |
|---|
| 2026.09.11 | ₩64,482 | ₩65,702 | ₩63,302 | ₩64,066 | -0.64% | 54.7만 |
|---|
| 2026.09.10 | ₩61,330 | ₩65,153 | ₩60,888 | ₩63,248 | +3.13% | 65.9만 |
|---|
| 2026.09.09 | ₩64,227 | ₩65,515 | ₩62,832 | ₩63,235 | -1.55% | 51.8만 |
|---|
| 2026.09.08 | ₩63,503 | ₩66,145 | ₩62,779 | ₩64,160 | +1.03% | 51.6만 |
|---|
| 2026.09.04 | ₩59,480 | ₩61,532 | ₩59,480 | ₩61,223 | +2.93% | 47만 |
|---|
| 2026.09.03 | ₩55,845 | ₩58,353 | ₩53,994 | ₩58,286 | +4.37% | 62.8만 |
|---|
| 2026.09.02 | ₩56,100 | ₩56,891 | ₩55,121 | ₩56,395 | +0.53% | 37만 |
|---|
| 2026.09.01 | ₩58,286 | ₩58,648 | ₩55,604 | ₩56,046 | -3.84% | 55.9만 |
|---|
| 2026.08.31 | ₩60,190 | ₩61,371 | ₩59,158 | ₩59,654 | -0.89% | 99만 |
|---|
| 2026.08.28 | ₩61,411 | ₩61,920 | ₩58,876 | ₩60,096 | -2.14% | 136.3만 |
|---|
| 2026.08.27 | ₩61,947 | ₩62,470 | ₩60,096 | ₩61,894 | -0.09% | 69만 |
|---|
| 2026.08.26 | ₩59,413 | ₩60,392 | ₩58,259 | ₩60,257 | +1.42% | 86.2만 |
|---|
| 2026.08.25 | ₩60,794 | ₩60,888 | ₩58,648 | ₩59,386 | -2.32% | 44.3만 |
|---|
| 2026.08.24 | ₩59,654 | ₩60,016 | ₩57,669 | ₩59,091 | -0.94% | 42.6만 |
|---|
| 2026.08.21 | ₩60,150 | ₩61,773 | ₩58,433 | ₩61,223 | +1.78% | 95.4만 |
|---|
| 2026.08.20 | ₩60,311 | ₩61,357 | ₩57,870 | ₩60,096 | -0.36% | 49만 |
|---|
| 2026.08.19 | ₩64,388 | ₩64,388 | ₩59,828 | ₩60,646 | -5.81% | 34.3만 |
|---|
| 2026.08.18 | ₩68,291 | ₩69,444 | ₩62,497 | ₩64,281 | -5.87% | 72.5만 |
|---|
| 2026.08.17 | ₩69,283 | ₩71,657 | ₩69,283 | ₩70,812 | +2.21% | 49.5만 |
|---|
| 2026.08.14 | ₩66,950 | ₩68,613 | ₩66,614 | ₩68,264 | +1.96% | 31.2만 |
|---|
| 2026.08.13 | ₩68,693 | ₩69,324 | ₩66,614 | ₩67,526 | -1.70% | 42.6만 |
|---|
| 2026.08.12 | ₩69,377 | ₩70,370 | ₩67,647 | ₩69,431 | +0.08% | 61.9만 |
|---|
| 2026.08.11 | ₩67,298 | ₩68,546 | ₩65,327 | ₩65,917 | -2.05% | 54.2만 |
|---|
| 2026.08.10 | ₩67,781 | ₩68,505 | ₩63,664 | ₩63,878 | -5.76% | 52.1만 |
|---|
| 2026.08.07 | ₩63,007 | ₩68,988 | ₩62,712 | ₩66,319 | +5.26% | 46.2만 |
|---|
| 2026.08.06 | ₩65,340 | ₩68,076 | ₩61,223 | ₩61,558 | -5.79% | 82.5만 |
|---|
| 2026.08.05 | ₩67,486 | ₩69,122 | ₩65,823 | ₩66,333 | -1.71% | 33.2만 |
|---|
| 2026.08.04 | ₩66,869 | ₩69,847 | ₩66,561 | ₩68,626 | +2.63% | 63.7만 |
|---|
| 2026.08.03 | ₩59,828 | ₩65,032 | ₩59,386 | ₩64,375 | +7.60% | 35.6만 |
|---|
| 2026.07.31 | ₩64,737 | ₩65,823 | ₩61,438 | ₩61,813 | -4.52% | 69.4만 |
|---|
| 2026.07.30 | ₩59,345 | ₩62,122 | ₩58,568 | ₩61,894 | +4.29% | 58.4만 |
|---|
| 2026.07.29 | ₩58,970 | ₩60,861 | ₩54,973 | ₩55,215 | -6.37% | 61.1만 |
|---|
| 2026.07.28 | ₩60,070 | ₩60,861 | ₩56,757 | ₩59,801 | -0.45% | 73만 |
|---|
| 2026.07.27 | ₩69,525 | ₩69,605 | ₩61,961 | ₩63,999 | -7.95% | 71.8만 |
|---|
| 2026.07.24 | ₩70,209 | ₩71,429 | ₩67,205 | ₩68,371 | -2.62% | 37.8만 |
|---|
| 2026.07.23 | ₩70,329 | ₩73,199 | ₩69,431 | ₩70,209 | -0.17% | 33.2만 |
|---|
| 2026.07.22 | ₩70,812 | ₩73,602 | ₩70,812 | ₩71,644 | +1.17% | 45.2만 |
|---|
| 2026.07.21 | ₩69,431 | ₩73,320 | ₩67,701 | ₩73,119 | +5.31% | 43.9만 |
|---|
| 2026.07.20 | ₩69,619 | ₩70,276 | ₩65,193 | ₩65,555 | -5.84% | 46.2만 |
|---|
| 2026.07.17 | ₩65,635 | ₩69,954 | ₩64,898 | ₩68,586 | +4.50% | 32.8만 |
|---|
| 2026.07.16 | ₩69,243 | ₩71,791 | ₩67,821 | ₩69,645 | +0.58% | 51.8만 |
|---|
| 2026.07.15 | ₩73,924 | ₩73,937 | ₩67,258 | ₩71,657 | -3.07% | 43.8만 |
|---|
| 2026.07.14 | ₩73,240 | ₩73,776 | ₩71,362 | ₩72,717 | -0.71% | 27.8만 |
|---|
| 2026.07.13 | ₩71,577 | ₩72,891 | ₩70,048 | ₩70,799 | -1.09% | 39.7만 |
|---|
| 2026.07.10 | ₩73,414 | ₩75,359 | ₩72,797 | ₩74,460 | +1.42% | 27.3만 |
|---|
| 2026.07.09 | ₩75,225 | ₩76,713 | ₩74,286 | ₩75,010 | -0.29% | 62.8만 |
|---|
| 2026.07.08 | ₩69,136 | ₩72,100 | ₩68,908 | ₩70,303 | +1.69% | 75.5만 |
|---|
| 2026.07.07 | ₩72,167 | ₩72,341 | ₩66,950 | ₩69,243 | -4.05% | 93.8만 |
|---|
| 2026.07.06 | ₩79,489 | ₩81,649 | ₩75,184 | ₩76,110 | -4.25% | 83.6만 |
|---|
| 2026.07.02 | ₩89,374 | ₩89,374 | ₩76,391 | ₩79,369 | -11.19% | 137.4만 |
|---|
| 2026.07.01 | ₩91,734 | ₩92,914 | ₩88,502 | ₩89,695 | -2.22% | 81.1만 |
|---|
| 2026.06.30 | ₩88,837 | ₩96,146 | ₩88,783 | ₩94,939 | +6.87% | 115.9만 |
|---|
| 2026.06.29 | ₩84,519 | ₩89,307 | ₩81,555 | ₩88,408 | +4.60% | 67.3만 |
|---|
| 2026.06.26 | ₩88,140 | ₩88,998 | ₩82,681 | ₩84,505 | -4.12% | 159.9만 |
|---|
| 2026.06.25 | ₩88,757 | ₩92,217 | ₩86,946 | ₩92,096 | +3.76% | 89.5만 |
|---|
| 2026.06.24 | ₩82,225 | ₩85,350 | ₩80,683 | ₩85,243 | +3.67% | 88.4만 |
|---|
| 2026.06.23 | ₩80,750 | ₩84,492 | ₩80,147 | ₩81,193 | +0.55% | 50.3만 |
|---|
| 2026.06.22 | ₩89,213 | ₩91,412 | ₩85,538 | ₩87,107 | -2.36% | 49.7만 |
|---|
| 2026.06.18 | ₩85,739 | ₩88,851 | ₩85,189 | ₩87,657 | +2.24% | 107.3만 |
|---|
| 2026.06.17 | ₩84,733 | ₩85,350 | ₩81,541 | ₩81,903 | -3.34% | 57.6만 |
|---|
| 2026.06.16 | ₩87,295 | ₩88,690 | ₩82,239 | ₩82,480 | -5.52% | 56.6만 |
|---|
| 2026.06.15 | ₩89,789 | ₩89,830 | ₩86,423 | ₩87,295 | -2.78% | 72만 |
|---|
| 2026.06.12 | ₩85,444 | ₩87,845 | ₩84,385 | ₩86,021 | +0.67% | 52.9만 |
|---|
| 2026.06.11 | ₩80,468 | ₩86,208 | ₩79,208 | ₩85,632 | +6.42% | 103.4만 |
|---|
| 2026.06.10 | ₩77,437 | ₩80,763 | ₩76,056 | ₩77,250 | -0.24% | 94.7만 |
|---|
| 2026.06.09 | ₩77,679 | ₩81,635 | ₩73,468 | ₩78,779 | +1.42% | 150.4만 |
|---|
| 2026.06.08 | ₩71,751 | ₩75,828 | ₩70,168 | ₩75,506 | +5.23% | 99.8만 |
|---|
| 2026.06.05 | ₩72,757 | ₩73,374 | ₩68,358 | ₩69,002 | -5.16% | 61.1만 |
|---|
| 2026.06.04 | ₩71,013 | ₩77,974 | ₩70,544 | ₩75,627 | +6.50% | 70만 |
|---|
| 2026.06.03 | ₩74,527 | ₩75,426 | ₩72,086 | ₩73,950 | -0.77% | 64.4만 |
|---|
| 2026.06.02 | ₩69,069 | ₩76,378 | ₩69,069 | ₩74,406 | +7.73% | 111.4만 |
|---|
| 2026.06.01 | ₩64,509 | ₩70,209 | ₩64,053 | ₩68,774 | +6.61% | 82.6만 |
|---|
| 2026.05.29 | ₩66,239 | ₩66,521 | ₩64,241 | ₩65,488 | -1.13% | 67만 |
|---|
| 2026.05.28 | ₩63,610 | ₩65,997 | ₩60,834 | ₩65,622 | +3.16% | 83.3만 |
|---|
| 2026.05.27 | ₩66,909 | ₩66,909 | ₩62,846 | ₩63,838 | -4.59% | 64.1만 |
|---|
| 2026.05.26 | ₩64,147 | ₩65,823 | ₩62,511 | ₩65,649 | +2.34% | 69.7만 |
|---|
| 2026.05.22 | ₩60,351 | ₩62,846 | ₩59,171 | ₩61,813 | +2.42% | 50.9만 |
|---|
| 2026.05.21 | ₩59,252 | ₩60,177 | ₩58,822 | ₩59,788 | +0.91% | 56.2만 |
|---|
| 2026.05.20 | ₩57,723 | ₩60,204 | ₩57,481 | ₩60,056 | +4.04% | 66만 |
|---|
| 2026.05.19 | ₩56,998 | ₩58,286 | ₩55,040 | ₩57,092 | +0.16% | 60.3만 |
|---|
| 2026.05.18 | ₩60,043 | ₩60,056 | ₩56,864 | ₩58,527 | -2.52% | 90.1만 |
|---|
| 2026.05.15 | ₩59,909 | ₩61,049 | ₩58,863 | ₩59,949 | +0.07% | 240.6만 |
|---|
| 2026.05.14 | ₩63,007 | ₩63,463 | ₩59,788 | ₩61,759 | -1.98% | 540.7만 |
|---|
| 2026.05.13 | ₩69,739 | ₩71,523 | ₩68,331 | ₩69,163 | -0.83% | 59.6만 |
|---|
| 2026.05.12 | ₩70,866 | ₩71,657 | ₩67,070 | ₩68,331 | -3.58% | 94.6만 |
|---|
| 2026.05.11 | ₩69,726 | ₩75,721 | ₩69,699 | ₩73,883 | +5.96% | 104.8만 |
|---|
| 2026.05.08 | ₩61,880 | ₩70,115 | ₩57,294 | ₩69,243 | +11.90% | 91.9만 |
|---|
| 2026.05.07 | ₩65,045 | ₩65,850 | ₩62,135 | ₩63,972 | -1.65% | 97.5만 |
|---|
| 2026.05.06 | ₩63,905 | ₩64,589 | ₩61,330 | ₩64,495 | +0.92% | 42만 |
|---|
| 2026.05.05 | ₩61,304 | ₩62,363 | ₩60,472 | ₩62,162 | +1.40% | 25.2만 |
|---|
| 2026.05.04 | ₩60,338 | ₩61,451 | ₩58,420 | ₩59,547 | -1.31% | 36.2만 |
|---|
| 2026.05.01 | ₩57,669 | ₩60,271 | ₩56,770 | ₩59,748 | +3.60% | 52.2만 |
|---|
| 2026.04.30 | ₩53,458 | ₩57,669 | ₩53,337 | ₩57,468 | +7.50% | 43.9만 |
|---|
| 2026.04.29 | ₩53,780 | ₩54,008 | ₩52,076 | ₩53,646 | -0.25% | 40.3만 |
|---|
| 2026.04.28 | ₩53,525 | ₩54,383 | ₩50,521 | ₩53,780 | +0.48% | 66.2만 |
|---|
| 2026.04.27 | ₩63,503 | ₩63,503 | ₩54,598 | ₩55,443 | -12.69% | 96.2만 |
|---|
| 2026.04.24 | ₩67,218 | ₩67,661 | ₩59,681 | ₩62,350 | -7.24% | 134.9만 |
|---|
| 2026.04.23 | ₩58,782 | ₩59,681 | ₩57,454 | ₩58,822 | +0.07% | 29.9만 |
|---|
| 2026.04.22 | ₩59,386 | ₩59,386 | ₩57,387 | ₩58,715 | -1.13% | 25.2만 |
|---|
| 2026.04.21 | ₩58,782 | ₩59,640 | ₩58,071 | ₩58,487 | -0.50% | 31.6만 |
|---|
| 2026.04.20 | ₩59,547 | ₩60,754 | ₩58,219 | ₩58,393 | -1.94% | 38.6만 |
|---|
| 2026.04.17 | ₩57,736 | ₩59,211 | ₩57,012 | ₩58,970 | +2.14% | 53만 |
|---|
| 2026.04.16 | ₩56,167 | ₩57,066 | ₩55,094 | ₩56,086 | -0.14% | 85.1만 |
|---|
| 2026.04.15 | ₩55,134 | ₩56,247 | ₩54,088 | ₩56,167 | +1.87% | 49.3만 |
|---|
| 2026.04.14 | ₩55,671 | ₩56,838 | ₩54,799 | ₩55,429 | -0.43% | 33.3만 |
|---|
| 2026.04.13 | ₩51,956 | ₩55,027 | ₩51,956 | ₩54,531 | +4.96% | 38.6만 |
|---|
| 2026.04.10 | ₩51,500 | ₩52,398 | ₩51,097 | ₩52,076 | +1.12% | 24.5만 |
|---|
| 2026.04.09 | ₩49,287 | ₩50,977 | ₩49,126 | ₩50,843 | +3.16% | 29.1만 |
|---|
| 2026.04.08 | ₩48,817 | ₩50,628 | ₩48,817 | ₩49,555 | +1.51% | 66만 |
|---|
| 2026.04.07 | ₩45,559 | ₩46,269 | ₩44,834 | ₩46,135 | +1.27% | 25만 |
|---|
| 2026.04.06 | ₩46,967 | ₩47,034 | ₩45,679 | ₩45,693 | -2.71% | 18.1만 |
|---|
| 2026.04.02 | ₩43,185 | ₩46,618 | ₩42,823 | ₩46,551 | +7.80% | 33.8만 |
|---|
| 2026.04.01 | ₩44,861 | ₩46,310 | ₩44,110 | ₩44,794 | -0.15% | 28.6만 |
|---|
| 2026.03.31 | ₩42,246 | ₩44,016 | ₩42,018 | ₩43,869 | +3.84% | 28.2만 |
|---|
| 2026.03.30 | ₩45,237 | ₩45,290 | ₩41,173 | ₩41,414 | -8.45% | 31.1만 |
|---|
| 2026.03.27 | ₩45,465 | ₩47,275 | ₩44,553 | ₩44,875 | -1.30% | 91.7만 |
|---|
| 2026.03.26 | ₩45,921 | ₩46,766 | ₩45,143 | ₩46,162 | +0.53% | 61.2만 |
|---|
| 2026.03.25 | ₩47,195 | ₩47,396 | ₩45,706 | ₩46,766 | -0.91% | 28.5만 |
|---|
| 2026.03.24 | ₩44,888 | ₩46,940 | ₩44,888 | ₩46,310 | +3.17% | 22.4만 |
|---|
| 2026.03.23 | ₩44,901 | ₩46,846 | ₩44,687 | ₩45,491 | +1.31% | 30.3만 |
|---|
| 2026.03.20 | ₩45,679 | ₩46,202 | ₩43,024 | ₩43,936 | -3.82% | 51.9만 |
|---|
| 2026.03.19 | ₩43,815 | ₩46,229 | ₩43,212 | ₩45,572 | +4.01% | 31.5만 |
|---|
| 2026.03.18 | ₩44,526 | ₩45,827 | ₩44,217 | ₩44,982 | +1.02% | 29.7만 |
|---|
| 2026.03.17 | ₩44,539 | ₩45,384 | ₩43,989 | ₩44,445 | -0.21% | 21.7만 |
|---|
| 2026.03.16 | ₩43,131 | ₩44,861 | ₩43,131 | ₩44,271 | +2.64% | 23.7만 |
|---|
| 2026.03.13 | ₩43,359 | ₩44,191 | ₩41,991 | ₩42,608 | -1.73% | 25.2만 |
|---|
| 2026.03.12 | ₩43,855 | ₩44,928 | ₩42,715 | ₩42,876 | -2.23% | 26.8만 |
|---|
| 2026.03.11 | ₩44,593 | ₩45,827 | ₩44,419 | ₩44,848 | +0.57% | 20.7만 |
|---|
| 2026.03.10 | ₩43,574 | ₩45,344 | ₩43,574 | ₩44,593 | +2.34% | 32.4만 |
|---|
| 2026.03.09 | ₩40,637 | ₩43,976 | ₩40,355 | ₩43,654 | +7.43% | 29.9만 |
|---|
| 2026.03.06 | ₩41,468 | ₩44,419 | ₩41,468 | ₩41,951 | +1.16% | 52.6만 |
|---|
| 2026.03.05 | ₩43,641 | ₩44,499 | ₩42,514 | ₩43,547 | -0.22% | 26.5만 |
|---|
| 2026.03.04 | ₩44,392 | ₩44,955 | ₩43,936 | ₩44,392 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩43,627 | ₩44,097 | ₩42,407 | ₩43,922 | +0.68% | 31.7만 |
|---|
| 2026.03.02 | ₩44,258 | ₩46,108 | ₩44,258 | ₩45,599 | +3.03% | 26.9만 |
|---|
| 2026.02.27 | ₩44,351 | ₩46,095 | ₩43,802 | ₩45,304 | +2.15% | 46.3만 |
|---|
| 2026.02.26 | ₩46,497 | ₩46,497 | ₩44,070 | ₩45,532 | -2.08% | 27.8만 |
|---|
| 2026.02.25 | ₩45,398 | ₩46,685 | ₩44,593 | ₩46,497 | +2.42% | 20.7만 |
|---|
| 2026.02.24 | ₩42,675 | ₩45,210 | ₩42,139 | ₩44,499 | +4.27% | 23만 |
|---|
| 2026.02.23 | ₩43,010 | ₩43,171 | ₩41,481 | ₩42,380 | -1.47% | 29.2만 |
|---|
| 2026.02.20 | ₩43,185 | ₩44,499 | ₩43,118 | ₩43,493 | +0.71% | 24.8만 |
|---|
| 2026.02.19 | ₩44,284 | ₩44,284 | ₩42,863 | ₩43,507 | -1.76% | 23.6만 |
|---|
| 2026.02.18 | ₩44,915 | ₩45,947 | ₩43,855 | ₩44,593 | -0.72% | 46.8만 |
|---|
| 2026.02.17 | ₩44,834 | ₩45,787 | ₩43,896 | ₩45,143 | +0.69% | 39.1만 |
|---|
| 2026.02.13 | ₩42,997 | ₩47,114 | ₩42,943 | ₩45,183 | +5.08% | 50만 |
|---|
| 2026.02.12 | ₩43,922 | ₩44,405 | ₩42,380 | ₩43,064 | -1.95% | 37.3만 |
|---|
| 2026.02.11 | ₩42,139 | ₩43,815 | ₩40,744 | ₩43,614 | +3.50% | 36.4만 |
|---|
| 2026.02.10 | ₩41,240 | ₩42,085 | ₩40,234 | ₩41,186 | -0.13% | 19.9만 |
|---|
| 2026.02.09 | ₩38,933 | ₩41,629 | ₩38,558 | ₩41,093 | +5.55% | 32.5만 |
|---|
| 2026.02.06 | ₩37,378 | ₩39,644 | ₩36,948 | ₩38,987 | +4.31% | 33.1만 |
|---|
| 2026.02.05 | ₩36,841 | ₩37,552 | ₩35,661 | ₩36,238 | -1.64% | 31.3만 |
|---|
| 2026.02.04 | ₩39,242 | ₩39,577 | ₩36,720 | ₩36,881 | -6.02% | 38.5만 |
|---|
| 2026.02.03 | ₩42,460 | ₩42,595 | ₩38,477 | ₩39,228 | -7.61% | 40.4만 |
|---|
| 2026.02.02 | ₩42,554 | ₩43,788 | ₩41,213 | ₩41,884 | -1.58% | 38.9만 |
|---|
| 2026.01.30 | ₩44,848 | ₩45,559 | ₩42,608 | ₩42,715 | -4.75% | 40.4만 |
|---|
| 2026.01.29 | ₩46,001 | ₩46,457 | ₩44,472 | ₩45,639 | -0.79% | 25만 |
|---|
| 2026.01.28 | ₩46,135 | ₩47,222 | ₩45,545 | ₩46,216 | +0.17% | 27만 |
|---|
| 2026.01.27 | ₩45,760 | ₩46,310 | ₩45,290 | ₩45,398 | -0.79% | 18.4만 |
|---|
| 2026.01.26 | ₩45,612 | ₩46,564 | ₩44,928 | ₩45,572 | -0.09% | 21.7만 |
|---|
| 2026.01.23 | ₩46,578 | ₩49,086 | ₩45,196 | ₩45,371 | -2.59% | 19.7만 |
|---|
| 2026.01.22 | ₩49,609 | ₩49,609 | ₩46,685 | ₩46,725 | -5.81% | 22만 |
|---|
| 2026.01.21 | ₩48,549 | ₩48,817 | ₩47,315 | ₩48,093 | -0.94% | 34.6만 |
|---|
| 2026.01.20 | ₩46,578 | ₩49,448 | ₩46,578 | ₩47,785 | +2.59% | 60.4만 |
|---|
| 2026.01.16 | ₩46,859 | ₩48,040 | ₩46,859 | ₩47,959 | +2.35% | 26.8만 |
|---|
| 2026.01.15 | ₩45,089 | ₩47,503 | ₩45,076 | ₩46,658 | +3.48% | 49.7만 |
|---|
| 2026.01.14 | ₩43,359 | ₩45,156 | ₩43,010 | ₩44,137 | +1.79% | 41만 |
|---|
| 2026.01.13 | ₩42,916 | ₩44,056 | ₩42,487 | ₩43,560 | +1.50% | 22.6만 |
|---|
| 2026.01.12 | ₩42,018 | ₩43,104 | ₩41,951 | ₩42,742 | +1.72% | 19.3만 |
|---|
| 2026.01.09 | ₩41,039 | ₩42,742 | ₩41,039 | ₩42,326 | +3.14% | 20.8만 |
|---|
| 2026.01.08 | ₩42,662 | ₩43,064 | ₩40,395 | ₩40,784 | -4.40% | 26.7만 |
|---|
| 2026.01.07 | ₩42,608 | ₩43,051 | ₩42,058 | ₩42,984 | +0.88% | 27.7만 |
|---|
| 2026.01.06 | ₩41,911 | ₩43,372 | ₩41,575 | ₩43,077 | +2.78% | 34.5만 |
|---|
| 2026.01.05 | ₩40,207 | ₩41,844 | ₩40,207 | ₩41,535 | +3.30% | 23.4만 |
|---|
| 2026.01.02 | ₩39,161 | ₩40,020 | ₩38,544 | ₩39,631 | +1.20% | 41.5만 |
|---|
| 2025.12.31 | ₩40,006 | ₩40,006 | ₩38,236 | ₩38,263 | -4.36% | 19만 |
|---|
| 2025.12.30 | ₩39,886 | ₩40,073 | ₩39,349 | ₩39,765 | -0.30% | 23.7만 |
|---|
| 2025.12.29 | ₩39,255 | ₩39,966 | ₩38,974 | ₩39,912 | +1.67% | 19.3만 |
|---|
| 2025.12.26 | ₩38,544 | ₩39,564 | ₩38,383 | ₩39,309 | +1.98% | 17.8만 |
|---|
| 2025.12.24 | ₩38,558 | ₩38,652 | ₩38,021 | ₩38,544 | -0.03% | 9.8만 |
|---|
| 2025.12.23 | ₩38,906 | ₩38,906 | ₩38,222 | ₩38,638 | -0.69% | 13.5만 |
|---|
| 2025.12.22 | ₩38,102 | ₩39,228 | ₩37,793 | ₩38,947 | +2.22% | 20.1만 |
|---|
| 2025.12.19 | ₩36,694 | ₩37,847 | ₩36,694 | ₩37,485 | +2.16% | 41.4만 |
|---|
| 2025.12.18 | ₩37,552 | ₩38,558 | ₩36,372 | ₩36,774 | -2.07% | 24.2만 |
|---|
| 2025.12.17 | ₩38,839 | ₩39,564 | ₩36,855 | ₩36,908 | -4.97% | 28.7만 |
|---|
| 2025.12.16 | ₩39,738 | ₩40,073 | ₩38,652 | ₩38,947 | -1.99% | 29.8만 |
|---|
| 2025.12.15 | ₩41,106 | ₩41,106 | ₩40,127 | ₩40,140 | -2.35% | 23.5만 |
|---|
| 2025.12.12 | ₩42,554 | ₩42,568 | ₩40,140 | ₩40,422 | -5.01% | 32.7만 |
|---|
| 2025.12.11 | ₩42,635 | ₩43,332 | ₩41,844 | ₩42,809 | +0.41% | 21.6만 |
|---|
| 2025.12.10 | ₩42,474 | ₩42,997 | ₩41,642 | ₩42,729 | +0.60% | 31.2만 |
|---|
| 2025.12.09 | ₩41,589 | ₩42,635 | ₩41,240 | ₩42,393 | +1.93% | 34.8만 |
|---|
| 2025.12.08 | ₩40,234 | ₩42,192 | ₩39,926 | ₩41,589 | +3.37% | 55.7만 |
|---|
| 2025.12.05 | ₩39,067 | ₩40,113 | ₩38,826 | ₩39,899 | +2.13% | 31.7만 |
|---|
| 2025.12.04 | ₩38,933 | ₩39,751 | ₩38,222 | ₩38,826 | -0.28% | 29만 |
|---|
| 2025.12.03 | ₩37,552 | ₩39,148 | ₩37,029 | ₩38,933 | +3.68% | 22.5만 |
|---|
| 2025.12.02 | ₩36,492 | ₩37,713 | ₩36,492 | ₩37,579 | +2.98% | 23.7만 |
|---|
| 2025.12.01 | ₩35,782 | ₩36,506 | ₩35,782 | ₩36,090 | +0.86% | 20.7만 |
|---|
| 2025.11.28 | ₩36,050 | ₩36,694 | ₩35,969 | ₩36,345 | +0.82% | 10.2만 |
|---|
| 2025.11.26 | ₩36,211 | ₩36,667 | ₩35,540 | ₩35,996 | -0.59% | 39.1만 |
|---|
| 2025.11.25 | ₩34,333 | ₩36,211 | ₩33,904 | ₩36,144 | +5.27% | 37.3만 |
|---|
| 2025.11.24 | ₩33,730 | ₩34,722 | ₩33,475 | ₩34,333 | +1.79% | 42만 |
|---|
| 2025.11.21 | ₩32,093 | ₩33,609 | ₩31,772 | ₩33,421 | +4.14% | 31.5만 |
|---|
| 2025.11.20 | ₩33,529 | ₩34,414 | ₩32,026 | ₩32,161 | -4.08% | 33.9만 |
|---|
| 2025.11.19 | ₩32,496 | ₩33,502 | ₩32,429 | ₩32,818 | +0.99% | 22.5만 |
|---|
| 2025.11.18 | ₩33,046 | ₩33,515 | ₩31,584 | ₩32,147 | -2.72% | 24.2만 |
|---|
| 2025.11.17 | ₩33,622 | ₩33,864 | ₩32,992 | ₩33,301 | -0.96% | 26.4만 |
|---|
| 2025.11.14 | ₩32,469 | ₩33,703 | ₩32,456 | ₩33,676 | +3.72% | 38.9만 |
|---|
| 2025.11.13 | ₩34,414 | ₩34,575 | ₩33,354 | ₩33,716 | -2.03% | 33.6만 |
|---|
| 2025.11.12 | ₩35,272 | ₩35,688 | ₩34,601 | ₩34,829 | -1.25% | 26.5만 |
|---|
| 2025.11.11 | ₩35,996 | ₩35,996 | ₩34,481 | ₩35,044 | -2.65% | 26.8만 |
|---|
| 2025.11.10 | ₩36,331 | ₩36,466 | ₩35,808 | ₩36,358 | +0.07% | 24.8만 |
|---|
| 2025.11.07 | ₩38,906 | ₩38,906 | ₩34,400 | ₩35,473 | -8.82% | 55.6만 |
|---|
| 2025.11.06 | ₩37,404 | ₩38,169 | ₩36,211 | ₩36,868 | -1.43% | 35.5만 |
|---|
| 2025.11.05 | ₩38,209 | ₩38,719 | ₩37,404 | ₩37,619 | -1.54% | 34.5만 |
|---|
| 2025.11.04 | ₩38,236 | ₩39,000 | ₩37,445 | ₩37,458 | -2.03% | 32만 |
|---|
| 2025.11.03 | ₩39,255 | ₩39,483 | ₩38,611 | ₩39,295 | +0.10% | 22.5만 |
|---|
| 2025.10.31 | ₩39,041 | ₩39,644 | ₩38,799 | ₩39,067 | +0.07% | 21.9만 |
|---|
| 2025.10.30 | ₩39,161 | ₩39,953 | ₩38,974 | ₩39,134 | -0.07% | 20.4만 |
|---|
| 2025.10.29 | ₩38,383 | ₩40,060 | ₩38,383 | ₩39,188 | +2.10% | 22.9만 |
|---|
| 2025.10.28 | ₩38,263 | ₩38,450 | ₩37,592 | ₩38,316 | +0.14% | 14.5만 |
|---|
| 2025.10.27 | ₩38,075 | ₩38,544 | ₩37,673 | ₩38,531 | +1.20% | 18.8만 |
|---|
| 2025.10.24 | ₩37,217 | ₩37,994 | ₩37,002 | ₩37,699 | +1.30% | 11.4만 |
|---|
| 2025.10.23 | ₩36,573 | ₩37,659 | ₩36,224 | ₩36,761 | +0.51% | 14.8만 |
|---|
| 2025.10.22 | ₩37,834 | ₩38,088 | ₩36,506 | ₩36,707 | -2.98% | 26.7만 |
|---|
| 2025.10.21 | ₩37,418 | ₩38,437 | ₩37,378 | ₩38,222 | +2.15% | 17.1만 |
|---|
| 2025.10.20 | ₩37,176 | ₩38,290 | ₩37,176 | ₩37,941 | +2.06% | 14.6만 |
|---|
| 2025.10.17 | ₩36,640 | ₩37,941 | ₩36,627 | ₩36,841 | +0.55% | 34.2만 |
|---|
| 2025.10.16 | ₩37,579 | ₩38,048 | ₩37,123 | ₩37,324 | -0.68% | 32.1만 |
|---|
| 2025.10.15 | ₩36,171 | ₩37,190 | ₩35,996 | ₩37,150 | +2.71% | 27.8만 |
|---|
| 2025.10.14 | ₩34,762 | ₩36,184 | ₩34,762 | ₩35,567 | +2.31% | 16.5만 |
|---|
| 2025.10.13 | ₩34,534 | ₩35,715 | ₩34,212 | ₩35,580 | +3.03% | 19.6만 |
|---|
| 2025.10.10 | ₩35,366 | ₩35,701 | ₩33,569 | ₩33,663 | -4.82% | 24.8만 |
|---|