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 | ₩71,143 | ₩73,298 | ₩71,143 | ₩72,830 | +2.37% | 48.1만 |
| 2026.10.08 | ₩69,683 | ₩71,973 | ₩69,161 | ₩69,858 | +0.25% | 49.7만 |
| 2026.10.07 | ₩70,340 | ₩71,986 | ₩70,058 | ₩71,183 | +1.20% | 42.9만 |
| 2026.10.06 | ₩76,163 | ₩76,284 | ₩72,093 | ₩72,883 | -4.31% | 49.3만 |
| 2026.10.05 | ₩74,583 | ₩75,869 | ₩73,927 | ₩75,079 | +0.66% | 53.5만 |
| 2026.10.02 | ₩73,954 | ₩75,373 | ₩73,271 | ₩74,302 | +0.47% | 33.6만 |
| 2026.10.01 | ₩68,827 | ₩72,401 | ₩67,890 | ₩71,477 | +3.85% | 49.9만 |
| 2026.09.30 | ₩67,649 | ₩69,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,345 |
| +1.03% |
| 107만 |
| 2026.09.29 | ₩67,140 | ₩67,943 | ₩64,703 | ₩66,631 | -0.76% | 54.2만 |
|---|
| 2026.09.28 | ₩65,627 | ₩67,515 | ₩64,596 | ₩66,604 | +1.49% | 52.6만 |
|---|
| 2026.09.25 | ₩65,707 | ₩67,287 | ₩65,051 | ₩66,337 | +0.96% | 40.4만 |
|---|
| 2026.09.24 | ₩63,873 | ₩64,288 | ₩62,347 | ₩64,101 | +0.36% | 45.1만 |
|---|
| 2026.09.23 | ₩64,743 | ₩64,917 | ₩62,307 | ₩64,837 | +0.14% | 44.1만 |
|---|
| 2026.09.22 | ₩62,521 | ₩64,984 | ₩62,454 | ₩64,851 | +3.73% | 53만 |
|---|
| 2026.09.21 | ₩60,781 | ₩63,070 | ₩60,379 | ₩62,534 | +2.89% | 51.6만 |
|---|
| 2026.09.18 | ₩59,295 | ₩59,910 | ₩58,304 | ₩59,281 | -0.02% | 131.7만 |
|---|
| 2026.09.17 | ₩57,849 | ₩60,620 | ₩57,246 | ₩58,545 | +1.20% | 56.7만 |
|---|
| 2026.09.16 | ₩56,550 | ₩57,809 | ₩55,680 | ₩56,189 | -0.64% | 43.1만 |
|---|
| 2026.09.15 | ₩58,170 | ₩58,170 | ₩55,051 | ₩55,452 | -4.67% | 84.7만 |
|---|
| 2026.09.14 | ₩58,826 | ₩61,062 | ₩56,804 | ₩57,313 | -2.57% | 67.6만 |
|---|
| 2026.09.11 | ₩64,369 | ₩65,587 | ₩63,190 | ₩63,954 | -0.64% | 54.7만 |
|---|
| 2026.09.10 | ₩61,222 | ₩65,038 | ₩60,781 | ₩63,137 | +3.13% | 65.9만 |
|---|
| 2026.09.09 | ₩64,114 | ₩65,399 | ₩62,722 | ₩63,123 | -1.55% | 51.8만 |
|---|
| 2026.09.08 | ₩63,391 | ₩66,029 | ₩62,668 | ₩64,047 | +1.03% | 51.6만 |
|---|
| 2026.09.04 | ₩59,375 | ₩61,423 | ₩59,375 | ₩61,115 | +2.93% | 47만 |
|---|
| 2026.09.03 | ₩55,747 | ₩58,250 | ₩53,899 | ₩58,183 | +4.37% | 62.8만 |
|---|
| 2026.09.02 | ₩56,001 | ₩56,791 | ₩55,024 | ₩56,296 | +0.53% | 37만 |
|---|
| 2026.09.01 | ₩58,183 | ₩58,545 | ₩55,506 | ₩55,948 | -3.84% | 55.9만 |
|---|
| 2026.08.31 | ₩60,084 | ₩61,263 | ₩59,054 | ₩59,549 | -0.89% | 99만 |
|---|
| 2026.08.28 | ₩61,303 | ₩61,811 | ₩58,772 | ₩59,991 | -2.14% | 136.3만 |
|---|
| 2026.08.27 | ₩61,838 | ₩62,360 | ₩59,991 | ₩61,785 | -0.09% | 69만 |
|---|
| 2026.08.26 | ₩59,308 | ₩60,285 | ₩58,157 | ₩60,151 | +1.42% | 86.2만 |
|---|
| 2026.08.25 | ₩60,687 | ₩60,781 | ₩58,545 | ₩59,281 | -2.32% | 44.3만 |
|---|
| 2026.08.24 | ₩59,549 | ₩59,910 | ₩57,568 | ₩58,987 | -0.94% | 42.6만 |
|---|
| 2026.08.21 | ₩60,044 | ₩61,664 | ₩58,331 | ₩61,115 | +1.78% | 95.4만 |
|---|
| 2026.08.20 | ₩60,205 | ₩61,249 | ₩57,768 | ₩59,991 | -0.36% | 49만 |
|---|
| 2026.08.19 | ₩64,275 | ₩64,275 | ₩59,723 | ₩60,540 | -5.81% | 34.3만 |
|---|
| 2026.08.18 | ₩68,171 | ₩69,322 | ₩62,387 | ₩64,168 | -5.87% | 72.5만 |
|---|
| 2026.08.17 | ₩69,161 | ₩71,531 | ₩69,161 | ₩70,688 | +2.21% | 49.5만 |
|---|
| 2026.08.14 | ₩66,832 | ₩68,492 | ₩66,497 | ₩68,144 | +1.96% | 31.2만 |
|---|
| 2026.08.13 | ₩68,572 | ₩69,202 | ₩66,497 | ₩67,408 | -1.70% | 42.6만 |
|---|
| 2026.08.12 | ₩69,255 | ₩70,246 | ₩67,528 | ₩69,309 | +0.08% | 61.9만 |
|---|
| 2026.08.11 | ₩67,180 | ₩68,425 | ₩65,212 | ₩65,801 | -2.05% | 54.2만 |
|---|
| 2026.08.10 | ₩67,662 | ₩68,385 | ₩63,552 | ₩63,766 | -5.76% | 52.1만 |
|---|
| 2026.08.07 | ₩62,896 | ₩68,867 | ₩62,601 | ₩66,203 | +5.26% | 46.2만 |
|---|
| 2026.08.06 | ₩65,225 | ₩67,956 | ₩61,115 | ₩61,450 | -5.79% | 82.5만 |
|---|
| 2026.08.05 | ₩67,367 | ₩69,001 | ₩65,707 | ₩66,216 | -1.71% | 33.2만 |
|---|
| 2026.08.04 | ₩66,752 | ₩69,724 | ₩66,444 | ₩68,505 | +2.63% | 63.7만 |
|---|
| 2026.08.03 | ₩59,723 | ₩64,917 | ₩59,281 | ₩64,261 | +7.60% | 35.6만 |
|---|
| 2026.07.31 | ₩64,623 | ₩65,707 | ₩61,330 | ₩61,704 | -4.52% | 69.4만 |
|---|
| 2026.07.30 | ₩59,241 | ₩62,012 | ₩58,465 | ₩61,785 | +4.29% | 58.4만 |
|---|
| 2026.07.29 | ₩58,866 | ₩60,754 | ₩54,877 | ₩55,118 | -6.37% | 61.1만 |
|---|
| 2026.07.28 | ₩59,964 | ₩60,754 | ₩56,657 | ₩59,696 | -0.45% | 73만 |
|---|
| 2026.07.27 | ₩69,402 | ₩69,483 | ₩61,852 | ₩63,887 | -7.95% | 71.8만 |
|---|
| 2026.07.24 | ₩70,085 | ₩71,303 | ₩67,086 | ₩68,251 | -2.62% | 37.8만 |
|---|
| 2026.07.23 | ₩70,206 | ₩73,071 | ₩69,309 | ₩70,085 | -0.17% | 33.2만 |
|---|
| 2026.07.22 | ₩70,688 | ₩73,472 | ₩70,688 | ₩71,518 | +1.17% | 45.2만 |
|---|
| 2026.07.21 | ₩69,309 | ₩73,191 | ₩67,582 | ₩72,990 | +5.31% | 43.9만 |
|---|
| 2026.07.20 | ₩69,496 | ₩70,152 | ₩65,078 | ₩65,440 | -5.84% | 46.2만 |
|---|
| 2026.07.17 | ₩65,520 | ₩69,831 | ₩64,784 | ₩68,465 | +4.50% | 32.8만 |
|---|
| 2026.07.16 | ₩69,121 | ₩71,665 | ₩67,702 | ₩69,523 | +0.58% | 51.8만 |
|---|
| 2026.07.15 | ₩73,794 | ₩73,807 | ₩67,140 | ₩71,531 | -3.07% | 43.8만 |
|---|
| 2026.07.14 | ₩73,111 | ₩73,646 | ₩71,236 | ₩72,589 | -0.71% | 27.8만 |
|---|
| 2026.07.13 | ₩71,451 | ₩72,763 | ₩69,924 | ₩70,674 | -1.09% | 39.7만 |
|---|
| 2026.07.10 | ₩73,285 | ₩75,226 | ₩72,669 | ₩74,329 | +1.42% | 27.3만 |
|---|
| 2026.07.09 | ₩75,092 | ₩76,578 | ₩74,155 | ₩74,878 | -0.29% | 62.8만 |
|---|
| 2026.07.08 | ₩69,014 | ₩71,973 | ₩68,787 | ₩70,179 | +1.69% | 75.5만 |
|---|
| 2026.07.07 | ₩72,040 | ₩72,214 | ₩66,832 | ₩69,121 | -4.05% | 93.8만 |
|---|
| 2026.07.06 | ₩79,349 | ₩81,505 | ₩75,052 | ₩75,976 | -4.25% | 83.6만 |
|---|
| 2026.07.02 | ₩89,216 | ₩89,216 | ₩76,257 | ₩79,229 | -11.19% | 137.4만 |
|---|
| 2026.07.01 | ₩91,573 | ₩92,751 | ₩88,346 | ₩89,538 | -2.22% | 81.1만 |
|---|
| 2026.06.30 | ₩88,681 | ₩95,977 | ₩88,627 | ₩94,772 | +6.87% | 115.9만 |
|---|
| 2026.06.29 | ₩84,370 | ₩89,149 | ₩81,411 | ₩88,252 | +4.60% | 67.3만 |
|---|
| 2026.06.26 | ₩87,985 | ₩88,841 | ₩82,536 | ₩84,357 | -4.12% | 159.9만 |
|---|
| 2026.06.25 | ₩88,600 | ₩92,055 | ₩86,793 | ₩91,934 | +3.76% | 89.5만 |
|---|
| 2026.06.24 | ₩82,081 | ₩85,200 | ₩80,541 | ₩85,093 | +3.67% | 88.4만 |
|---|
| 2026.06.23 | ₩80,608 | ₩84,343 | ₩80,005 | ₩81,050 | +0.55% | 50.3만 |
|---|
| 2026.06.22 | ₩89,056 | ₩91,251 | ₩85,387 | ₩86,954 | -2.36% | 49.7만 |
|---|
| 2026.06.18 | ₩85,588 | ₩88,694 | ₩85,039 | ₩87,503 | +2.24% | 107.3만 |
|---|
| 2026.06.17 | ₩84,584 | ₩85,200 | ₩81,398 | ₩81,759 | -3.34% | 57.6만 |
|---|
| 2026.06.16 | ₩87,141 | ₩88,534 | ₩82,094 | ₩82,335 | -5.52% | 56.6만 |
|---|
| 2026.06.15 | ₩89,631 | ₩89,671 | ₩86,271 | ₩87,141 | -2.78% | 72만 |
|---|
| 2026.06.12 | ₩85,294 | ₩87,690 | ₩84,236 | ₩85,869 | +0.67% | 52.9만 |
|---|
| 2026.06.11 | ₩80,327 | ₩86,057 | ₩79,068 | ₩85,481 | +6.42% | 103.4만 |
|---|
| 2026.06.10 | ₩77,301 | ₩80,621 | ₩75,922 | ₩77,114 | -0.24% | 94.7만 |
|---|
| 2026.06.09 | ₩77,542 | ₩81,492 | ₩73,338 | ₩78,640 | +1.42% | 150.4만 |
|---|
| 2026.06.08 | ₩71,625 | ₩75,695 | ₩70,045 | ₩75,373 | +5.23% | 99.8만 |
|---|
| 2026.06.05 | ₩72,629 | ₩73,245 | ₩68,238 | ₩68,880 | -5.16% | 61.1만 |
|---|
| 2026.06.04 | ₩70,888 | ₩77,837 | ₩70,420 | ₩75,494 | +6.50% | 70만 |
|---|
| 2026.06.03 | ₩74,396 | ₩75,293 | ₩71,959 | ₩73,820 | -0.77% | 64.4만 |
|---|
| 2026.06.02 | ₩68,947 | ₩76,244 | ₩68,947 | ₩74,276 | +7.73% | 111.4만 |
|---|
| 2026.06.01 | ₩64,395 | ₩70,085 | ₩63,940 | ₩68,653 | +6.61% | 82.6만 |
|---|
| 2026.05.29 | ₩66,122 | ₩66,403 | ₩64,128 | ₩65,373 | -1.13% | 67만 |
|---|
| 2026.05.28 | ₩63,498 | ₩65,881 | ₩60,727 | ₩65,507 | +3.16% | 83.3만 |
|---|
| 2026.05.27 | ₩66,792 | ₩66,792 | ₩62,735 | ₩63,726 | -4.59% | 64.1만 |
|---|
| 2026.05.26 | ₩64,034 | ₩65,707 | ₩62,401 | ₩65,533 | +2.34% | 69.7만 |
|---|
| 2026.05.22 | ₩60,245 | ₩62,735 | ₩59,067 | ₩61,704 | +2.42% | 50.9만 |
|---|
| 2026.05.21 | ₩59,147 | ₩60,071 | ₩58,719 | ₩59,683 | +0.91% | 56.2만 |
|---|
| 2026.05.20 | ₩57,621 | ₩60,098 | ₩57,380 | ₩59,951 | +4.04% | 66만 |
|---|
| 2026.05.19 | ₩56,898 | ₩58,183 | ₩54,944 | ₩56,992 | +0.16% | 60.3만 |
|---|
| 2026.05.18 | ₩59,937 | ₩59,951 | ₩56,764 | ₩58,424 | -2.52% | 90.1만 |
|---|
| 2026.05.15 | ₩59,803 | ₩60,941 | ₩58,759 | ₩59,843 | +0.07% | 240.6만 |
|---|
| 2026.05.14 | ₩62,896 | ₩63,351 | ₩59,683 | ₩61,651 | -1.98% | 540.7만 |
|---|
| 2026.05.13 | ₩69,617 | ₩71,397 | ₩68,211 | ₩69,041 | -0.83% | 59.6만 |
|---|
| 2026.05.12 | ₩70,741 | ₩71,531 | ₩66,952 | ₩68,211 | -3.58% | 94.6만 |
|---|
| 2026.05.11 | ₩69,603 | ₩75,588 | ₩69,576 | ₩73,753 | +5.96% | 104.8만 |
|---|
| 2026.05.08 | ₩61,771 | ₩69,991 | ₩57,193 | ₩69,121 | +11.90% | 91.9만 |
|---|
| 2026.05.07 | ₩64,931 | ₩65,734 | ₩62,026 | ₩63,860 | -1.65% | 97.5만 |
|---|
| 2026.05.06 | ₩63,793 | ₩64,476 | ₩61,222 | ₩64,382 | +0.92% | 42만 |
|---|
| 2026.05.05 | ₩61,196 | ₩62,253 | ₩60,366 | ₩62,052 | +1.40% | 25.2만 |
|---|
| 2026.05.04 | ₩60,232 | ₩61,343 | ₩58,317 | ₩59,442 | -1.31% | 36.2만 |
|---|
| 2026.05.01 | ₩57,568 | ₩60,165 | ₩56,671 | ₩59,643 | +3.60% | 52.2만 |
|---|
| 2026.04.30 | ₩53,364 | ₩57,568 | ₩53,243 | ₩57,367 | +7.50% | 43.9만 |
|---|
| 2026.04.29 | ₩53,685 | ₩53,913 | ₩51,985 | ₩53,551 | -0.25% | 40.3만 |
|---|
| 2026.04.28 | ₩53,431 | ₩54,288 | ₩50,432 | ₩53,685 | +0.48% | 66.2만 |
|---|
| 2026.04.27 | ₩63,391 | ₩63,391 | ₩54,502 | ₩55,345 | -12.69% | 96.2만 |
|---|
| 2026.04.24 | ₩67,100 | ₩67,541 | ₩59,576 | ₩62,240 | -7.24% | 134.9만 |
|---|
| 2026.04.23 | ₩58,679 | ₩59,576 | ₩57,353 | ₩58,719 | +0.07% | 29.9만 |
|---|
| 2026.04.22 | ₩59,281 | ₩59,281 | ₩57,286 | ₩58,612 | -1.13% | 25.2만 |
|---|
| 2026.04.21 | ₩58,679 | ₩59,536 | ₩57,969 | ₩58,384 | -0.50% | 31.6만 |
|---|
| 2026.04.20 | ₩59,442 | ₩60,647 | ₩58,116 | ₩58,290 | -1.94% | 38.6만 |
|---|
| 2026.04.17 | ₩57,634 | ₩59,107 | ₩56,912 | ₩58,866 | +2.14% | 53만 |
|---|
| 2026.04.16 | ₩56,068 | ₩56,965 | ₩54,997 | ₩55,988 | -0.14% | 85.1만 |
|---|
| 2026.04.15 | ₩55,037 | ₩56,148 | ₩53,993 | ₩56,068 | +1.87% | 49.3만 |
|---|
| 2026.04.14 | ₩55,573 | ₩56,737 | ₩54,703 | ₩55,332 | -0.43% | 33.3만 |
|---|
| 2026.04.13 | ₩51,864 | ₩54,930 | ₩51,864 | ₩54,435 | +4.96% | 38.6만 |
|---|
| 2026.04.10 | ₩51,409 | ₩52,306 | ₩51,008 | ₩51,985 | +1.12% | 24.5만 |
|---|
| 2026.04.09 | ₩49,200 | ₩50,887 | ₩49,040 | ₩50,753 | +3.16% | 29.1만 |
|---|
| 2026.04.08 | ₩48,732 | ₩50,539 | ₩48,732 | ₩49,468 | +1.51% | 66만 |
|---|
| 2026.04.07 | ₩45,478 | ₩46,188 | ₩44,755 | ₩46,054 | +1.27% | 25만 |
|---|
| 2026.04.06 | ₩46,884 | ₩46,951 | ₩45,599 | ₩45,612 | -2.71% | 18.1만 |
|---|
| 2026.04.02 | ₩43,109 | ₩46,536 | ₩42,747 | ₩46,469 | +7.80% | 33.8만 |
|---|
| 2026.04.01 | ₩44,782 | ₩46,228 | ₩44,032 | ₩44,715 | -0.15% | 28.6만 |
|---|
| 2026.03.31 | ₩42,172 | ₩43,939 | ₩41,944 | ₩43,791 | +3.84% | 28.2만 |
|---|
| 2026.03.30 | ₩45,157 | ₩45,211 | ₩41,101 | ₩41,342 | -8.45% | 31.1만 |
|---|
| 2026.03.27 | ₩45,385 | ₩47,192 | ₩44,474 | ₩44,796 | -1.30% | 91.7만 |
|---|
| 2026.03.26 | ₩45,840 | ₩46,683 | ₩45,063 | ₩46,081 | +0.53% | 61.2만 |
|---|
| 2026.03.25 | ₩47,112 | ₩47,312 | ₩45,626 | ₩46,683 | -0.91% | 28.5만 |
|---|
| 2026.03.24 | ₩44,809 | ₩46,857 | ₩44,809 | ₩46,228 | +3.17% | 22.4만 |
|---|
| 2026.03.23 | ₩44,822 | ₩46,764 | ₩44,608 | ₩45,411 | +1.31% | 30.3만 |
|---|
| 2026.03.20 | ₩45,599 | ₩46,121 | ₩42,948 | ₩43,858 | -3.82% | 51.9만 |
|---|
| 2026.03.19 | ₩43,738 | ₩46,148 | ₩43,135 | ₩45,492 | +4.01% | 31.5만 |
|---|
| 2026.03.18 | ₩44,447 | ₩45,746 | ₩44,140 | ₩44,903 | +1.02% | 29.7만 |
|---|
| 2026.03.17 | ₩44,461 | ₩45,304 | ₩43,912 | ₩44,367 | -0.21% | 21.7만 |
|---|
| 2026.03.16 | ₩43,055 | ₩44,782 | ₩43,055 | ₩44,193 | +2.64% | 23.7만 |
|---|
| 2026.03.13 | ₩43,283 | ₩44,113 | ₩41,917 | ₩42,533 | -1.73% | 25.2만 |
|---|
| 2026.03.12 | ₩43,778 | ₩44,849 | ₩42,640 | ₩42,801 | -2.23% | 26.8만 |
|---|
| 2026.03.11 | ₩44,514 | ₩45,746 | ₩44,340 | ₩44,769 | +0.57% | 20.7만 |
|---|
| 2026.03.10 | ₩43,497 | ₩45,264 | ₩43,497 | ₩44,514 | +2.34% | 32.4만 |
|---|
| 2026.03.09 | ₩40,565 | ₩43,899 | ₩40,284 | ₩43,577 | +7.43% | 29.9만 |
|---|
| 2026.03.06 | ₩41,395 | ₩44,340 | ₩41,395 | ₩41,877 | +1.16% | 52.6만 |
|---|
| 2026.03.05 | ₩43,564 | ₩44,421 | ₩42,439 | ₩43,470 | -0.22% | 26.5만 |
|---|
| 2026.03.04 | ₩44,314 | ₩44,876 | ₩43,858 | ₩44,314 | 0.00% | 18.3만 |
|---|
| 2026.03.03 | ₩43,551 | ₩44,019 | ₩42,332 | ₩43,845 | +0.68% | 31.7만 |
|---|
| 2026.03.02 | ₩44,180 | ₩46,027 | ₩44,180 | ₩45,519 | +3.03% | 26.9만 |
|---|
| 2026.02.27 | ₩44,273 | ₩46,014 | ₩43,725 | ₩45,224 | +2.15% | 46.3만 |
|---|
| 2026.02.26 | ₩46,416 | ₩46,416 | ₩43,992 | ₩45,452 | -2.08% | 27.8만 |
|---|
| 2026.02.25 | ₩45,318 | ₩46,603 | ₩44,514 | ₩46,416 | +2.42% | 20.7만 |
|---|
| 2026.02.24 | ₩42,600 | ₩45,130 | ₩42,064 | ₩44,421 | +4.27% | 23만 |
|---|
| 2026.02.23 | ₩42,935 | ₩43,095 | ₩41,408 | ₩42,305 | -1.47% | 29.2만 |
|---|
| 2026.02.20 | ₩43,109 | ₩44,421 | ₩43,042 | ₩43,417 | +0.71% | 24.8만 |
|---|
| 2026.02.19 | ₩44,207 | ₩44,207 | ₩42,787 | ₩43,430 | -1.76% | 23.6만 |
|---|
| 2026.02.18 | ₩44,836 | ₩45,867 | ₩43,778 | ₩44,514 | -0.72% | 46.8만 |
|---|
| 2026.02.17 | ₩44,755 | ₩45,706 | ₩43,818 | ₩45,063 | +0.69% | 39.1만 |
|---|
| 2026.02.13 | ₩42,921 | ₩47,031 | ₩42,868 | ₩45,103 | +5.08% | 50만 |
|---|
| 2026.02.12 | ₩43,845 | ₩44,327 | ₩42,305 | ₩42,988 | -1.95% | 37.3만 |
|---|
| 2026.02.11 | ₩42,064 | ₩43,738 | ₩40,672 | ₩43,537 | +3.50% | 36.4만 |
|---|
| 2026.02.10 | ₩41,167 | ₩42,011 | ₩40,163 | ₩41,114 | -0.13% | 19.9만 |
|---|
| 2026.02.09 | ₩38,865 | ₩41,556 | ₩38,490 | ₩41,020 | +5.55% | 32.5만 |
|---|
| 2026.02.06 | ₩37,312 | ₩39,574 | ₩36,883 | ₩38,918 | +4.31% | 33.1만 |
|---|
| 2026.02.05 | ₩36,776 | ₩37,486 | ₩35,598 | ₩36,174 | -1.64% | 31.3만 |
|---|
| 2026.02.04 | ₩39,173 | ₩39,507 | ₩36,656 | ₩36,816 | -6.02% | 38.5만 |
|---|
| 2026.02.03 | ₩42,386 | ₩42,520 | ₩38,410 | ₩39,159 | -7.61% | 40.4만 |
|---|
| 2026.02.02 | ₩42,479 | ₩43,711 | ₩41,141 | ₩41,810 | -1.58% | 38.9만 |
|---|
| 2026.01.30 | ₩44,769 | ₩45,478 | ₩42,533 | ₩42,640 | -4.75% | 40.4만 |
|---|
| 2026.01.29 | ₩45,920 | ₩46,375 | ₩44,394 | ₩45,559 | -0.79% | 25만 |
|---|
| 2026.01.28 | ₩46,054 | ₩47,138 | ₩45,465 | ₩46,134 | +0.17% | 27만 |
|---|
| 2026.01.27 | ₩45,679 | ₩46,228 | ₩45,211 | ₩45,318 | -0.79% | 18.4만 |
|---|
| 2026.01.26 | ₩45,532 | ₩46,482 | ₩44,849 | ₩45,492 | -0.09% | 21.7만 |
|---|
| 2026.01.23 | ₩46,496 | ₩48,999 | ₩45,117 | ₩45,291 | -2.59% | 19.7만 |
|---|
| 2026.01.22 | ₩49,521 | ₩49,521 | ₩46,603 | ₩46,643 | -5.81% | 22만 |
|---|
| 2026.01.21 | ₩48,464 | ₩48,732 | ₩47,232 | ₩48,009 | -0.94% | 34.6만 |
|---|
| 2026.01.20 | ₩46,496 | ₩49,361 | ₩46,496 | ₩47,701 | +2.59% | 60.4만 |
|---|
| 2026.01.16 | ₩46,777 | ₩47,955 | ₩46,777 | ₩47,875 | +2.35% | 26.8만 |
|---|
| 2026.01.15 | ₩45,010 | ₩47,420 | ₩44,996 | ₩46,576 | +3.48% | 49.7만 |
|---|
| 2026.01.14 | ₩43,283 | ₩45,077 | ₩42,935 | ₩44,059 | +1.79% | 41만 |
|---|
| 2026.01.13 | ₩42,841 | ₩43,979 | ₩42,413 | ₩43,484 | +1.50% | 22.6만 |
|---|
| 2026.01.12 | ₩41,944 | ₩43,028 | ₩41,877 | ₩42,667 | +1.72% | 19.3만 |
|---|
| 2026.01.09 | ₩40,967 | ₩42,667 | ₩40,967 | ₩42,252 | +3.14% | 20.8만 |
|---|
| 2026.01.08 | ₩42,587 | ₩42,988 | ₩40,324 | ₩40,712 | -4.40% | 26.7만 |
|---|
| 2026.01.07 | ₩42,533 | ₩42,975 | ₩41,984 | ₩42,908 | +0.88% | 27.7만 |
|---|
| 2026.01.06 | ₩41,837 | ₩43,296 | ₩41,502 | ₩43,002 | +2.78% | 34.5만 |
|---|
| 2026.01.05 | ₩40,137 | ₩41,770 | ₩40,137 | ₩41,462 | +3.30% | 23.4만 |
|---|
| 2026.01.02 | ₩39,092 | ₩39,949 | ₩38,477 | ₩39,561 | +1.20% | 41.5만 |
|---|
| 2025.12.31 | ₩39,936 | ₩39,936 | ₩38,169 | ₩38,195 | -4.36% | 19만 |
|---|
| 2025.12.30 | ₩39,815 | ₩40,003 | ₩39,280 | ₩39,695 | -0.30% | 23.7만 |
|---|
| 2025.12.29 | ₩39,186 | ₩39,896 | ₩38,905 | ₩39,842 | +1.67% | 19.3만 |
|---|
| 2025.12.26 | ₩38,477 | ₩39,494 | ₩38,316 | ₩39,240 | +1.98% | 17.8만 |
|---|
| 2025.12.24 | ₩38,490 | ₩38,584 | ₩37,954 | ₩38,477 | -0.03% | 9.8만 |
|---|
| 2025.12.23 | ₩38,838 | ₩38,838 | ₩38,155 | ₩38,570 | -0.69% | 13.5만 |
|---|
| 2025.12.22 | ₩38,035 | ₩39,159 | ₩37,727 | ₩38,878 | +2.22% | 20.1만 |
|---|
| 2025.12.19 | ₩36,629 | ₩37,780 | ₩36,629 | ₩37,419 | +2.16% | 41.4만 |
|---|
| 2025.12.18 | ₩37,486 | ₩38,490 | ₩36,308 | ₩36,709 | -2.07% | 24.2만 |
|---|
| 2025.12.17 | ₩38,771 | ₩39,494 | ₩36,790 | ₩36,843 | -4.97% | 28.7만 |
|---|
| 2025.12.16 | ₩39,668 | ₩40,003 | ₩38,584 | ₩38,878 | -1.99% | 29.8만 |
|---|
| 2025.12.15 | ₩41,034 | ₩41,034 | ₩40,056 | ₩40,070 | -2.35% | 23.5만 |
|---|
| 2025.12.12 | ₩42,479 | ₩42,493 | ₩40,070 | ₩40,351 | -5.01% | 32.7만 |
|---|
| 2025.12.11 | ₩42,560 | ₩43,256 | ₩41,770 | ₩42,734 | +0.41% | 21.6만 |
|---|
| 2025.12.10 | ₩42,399 | ₩42,921 | ₩41,569 | ₩42,654 | +0.60% | 31.2만 |
|---|
| 2025.12.09 | ₩41,516 | ₩42,560 | ₩41,167 | ₩42,319 | +1.93% | 34.8만 |
|---|
| 2025.12.08 | ₩40,163 | ₩42,118 | ₩39,855 | ₩41,516 | +3.37% | 55.7만 |
|---|
| 2025.12.05 | ₩38,999 | ₩40,043 | ₩38,758 | ₩39,829 | +2.13% | 31.7만 |
|---|
| 2025.12.04 | ₩38,865 | ₩39,681 | ₩38,155 | ₩38,758 | -0.28% | 29만 |
|---|
| 2025.12.03 | ₩37,486 | ₩39,079 | ₩36,964 | ₩38,865 | +3.68% | 22.5만 |
|---|
| 2025.12.02 | ₩36,428 | ₩37,646 | ₩36,428 | ₩37,513 | +2.98% | 23.7만 |
|---|
| 2025.12.01 | ₩35,719 | ₩36,442 | ₩35,719 | ₩36,027 | +0.86% | 20.7만 |
|---|
| 2025.11.28 | ₩35,986 | ₩36,629 | ₩35,906 | ₩36,281 | +0.82% | 10.2만 |
|---|
| 2025.11.26 | ₩36,147 | ₩36,602 | ₩35,478 | ₩35,933 | -0.59% | 39.1만 |
|---|
| 2025.11.25 | ₩34,273 | ₩36,147 | ₩33,844 | ₩36,080 | +5.27% | 37.3만 |
|---|
| 2025.11.24 | ₩33,670 | ₩34,661 | ₩33,416 | ₩34,273 | +1.79% | 42만 |
|---|
| 2025.11.21 | ₩32,037 | ₩33,550 | ₩31,716 | ₩33,362 | +4.14% | 31.5만 |
|---|
| 2025.11.20 | ₩33,470 | ₩34,353 | ₩31,970 | ₩32,104 | -4.08% | 33.9만 |
|---|
| 2025.11.19 | ₩32,439 | ₩33,443 | ₩32,372 | ₩32,760 | +0.99% | 22.5만 |
|---|
| 2025.11.18 | ₩32,988 | ₩33,456 | ₩31,528 | ₩32,091 | -2.72% | 24.2만 |
|---|
| 2025.11.17 | ₩33,563 | ₩33,804 | ₩32,934 | ₩33,242 | -0.96% | 26.4만 |
|---|
| 2025.11.14 | ₩32,412 | ₩33,644 | ₩32,398 | ₩33,617 | +3.72% | 38.9만 |
|---|
| 2025.11.13 | ₩34,353 | ₩34,514 | ₩33,295 | ₩33,657 | -2.03% | 33.6만 |
|---|
| 2025.11.12 | ₩35,210 | ₩35,625 | ₩34,541 | ₩34,768 | -1.25% | 26.5만 |
|---|
| 2025.11.11 | ₩35,933 | ₩35,933 | ₩34,420 | ₩34,982 | -2.65% | 26.8만 |
|---|
| 2025.11.10 | ₩36,268 | ₩36,401 | ₩35,745 | ₩36,294 | +0.07% | 24.8만 |
|---|
| 2025.11.07 | ₩38,838 | ₩38,838 | ₩34,340 | ₩35,411 | -8.82% | 55.6만 |
|---|
| 2025.11.06 | ₩37,339 | ₩38,102 | ₩36,147 | ₩36,803 | -1.43% | 35.5만 |
|---|
| 2025.11.05 | ₩38,142 | ₩38,651 | ₩37,339 | ₩37,553 | -1.54% | 34.5만 |
|---|
| 2025.11.04 | ₩38,169 | ₩38,932 | ₩37,379 | ₩37,392 | -2.03% | 32만 |
|---|
| 2025.11.03 | ₩39,186 | ₩39,414 | ₩38,543 | ₩39,226 | +0.10% | 22.5만 |
|---|
| 2025.10.31 | ₩38,972 | ₩39,574 | ₩38,731 | ₩38,999 | +0.07% | 21.9만 |
|---|
| 2025.10.30 | ₩39,092 | ₩39,882 | ₩38,905 | ₩39,066 | -0.07% | 20.4만 |
|---|
| 2025.10.29 | ₩38,316 | ₩39,989 | ₩38,316 | ₩39,119 | +2.10% | 22.9만 |
|---|
| 2025.10.28 | ₩38,195 | ₩38,383 | ₩37,526 | ₩38,249 | +0.14% | 14.5만 |
|---|
| 2025.10.27 | ₩38,008 | ₩38,477 | ₩37,606 | ₩38,463 | +1.20% | 18.8만 |
|---|
| 2025.10.24 | ₩37,151 | ₩37,928 | ₩36,937 | ₩37,633 | +1.30% | 11.4만 |
|---|
| 2025.10.23 | ₩36,509 | ₩37,593 | ₩36,160 | ₩36,696 | +0.51% | 14.8만 |
|---|
| 2025.10.22 | ₩37,767 | ₩38,021 | ₩36,442 | ₩36,642 | -2.98% | 26.7만 |
|---|
| 2025.10.21 | ₩37,352 | ₩38,369 | ₩37,312 | ₩38,155 | +2.15% | 17.1만 |
|---|
| 2025.10.20 | ₩37,111 | ₩38,222 | ₩37,111 | ₩37,874 | +2.06% | 14.6만 |
|---|
| 2025.10.17 | ₩36,575 | ₩37,874 | ₩36,562 | ₩36,776 | +0.55% | 34.2만 |
|---|
| 2025.10.16 | ₩37,513 | ₩37,981 | ₩37,057 | ₩37,258 | -0.68% | 32.1만 |
|---|
| 2025.10.15 | ₩36,107 | ₩37,124 | ₩35,933 | ₩37,084 | +2.71% | 27.8만 |
|---|
| 2025.10.14 | ₩34,701 | ₩36,120 | ₩34,701 | ₩35,504 | +2.31% | 16.5만 |
|---|
| 2025.10.13 | ₩34,474 | ₩35,652 | ₩34,152 | ₩35,518 | +3.03% | 19.6만 |
|---|
| 2025.10.10 | ₩35,304 | ₩35,638 | ₩33,510 | ₩33,603 | -4.82% | 24.8만 |
|---|