시장 데이터를 불러오는 중
전체 종목
프레시전 드릴링 과거 주가
Precision Drilling Corporation Common Stock · PDS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Precision Drilling Corporation Common Stock · PDS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,602 | ₩113,808 | ₩112,548 | ₩112,749 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,781 | ₩114,491 | ₩112,575 | ₩112,950 | -0.73% | 7.9만 |
| 2026.10.07 | ₩113,017 | ₩115,617 | ₩109,694 | ₩111,972 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,748 | ₩118,176 | ₩113,526 | ₩113,526 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,746 | ₩120,093 | ₩112,160 | ₩118,217 | +3.02% | 11만 |
| 2026.10.02 | ₩111,516 | ₩114,170 | ₩110,364 | ₩113,781 | +2.03% | 15.6만 |
| 2026.10.01 | ₩109,319 | ₩112,294 | ₩109,212 | ₩112,294 | +2.72% | 13.1만 |
| 2026.09.30 | ₩106,974 | ₩110,042 | ₩105,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,979 |
| +0.94% |
| 16.9만 |
| 2026.09.29 | ₩105,607 | ₩107,054 | ₩105,084 | ₩106,183 | +0.55% | 9.2만 |
|---|
| 2026.09.28 | ₩111,409 | ₩111,409 | ₩107,590 | ₩107,751 | -3.28% | 11.4만 |
|---|
| 2026.09.25 | ₩110,511 | ₩111,021 | ₩108,863 | ₩109,707 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩112,052 | ₩112,990 | ₩110,511 | ₩111,583 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩111,047 | ₩112,856 | ₩110,418 | ₩110,779 | -0.24% | 8만 |
|---|
| 2026.09.22 | ₩111,302 | ₩113,607 | ₩110,498 | ₩111,664 | +0.33% | 5.2만 |
|---|
| 2026.09.21 | ₩115,470 | ₩115,470 | ₩111,061 | ₩112,588 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,341 | ₩117,989 | ₩115,738 | ₩117,453 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,595 | ₩118,404 | ₩115,604 | ₩116,662 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | ₩118,284 | ₩118,739 | ₩114,290 | ₩115,282 | -2.54% | 11.3만 |
|---|
| 2026.09.15 | ₩116,930 | ₩120,334 | ₩116,930 | ₩119,892 | +2.53% | 14.2만 |
|---|
| 2026.09.14 | ₩121,339 | ₩121,526 | ₩114,974 | ₩115,912 | -4.47% | 13.4만 |
|---|
| 2026.09.11 | ₩118,029 | ₩120,722 | ₩118,029 | ₩120,294 | +1.92% | 14.7만 |
|---|
| 2026.09.10 | ₩123,751 | ₩123,751 | ₩118,217 | ₩119,610 | -3.35% | 6.4만 |
|---|
| 2026.09.09 | ₩122,907 | ₩123,416 | ₩119,624 | ₩120,521 | -1.94% | 5.4만 |
|---|
| 2026.09.08 | ₩123,376 | ₩123,952 | ₩120,575 | ₩121,352 | -1.64% | 5.7만 |
|---|
| 2026.09.04 | ₩121,982 | ₩123,536 | ₩119,168 | ₩120,495 | -1.22% | 7.9만 |
|---|
| 2026.09.03 | ₩126,283 | ₩126,324 | ₩122,960 | ₩123,711 | -2.04% | 9.9만 |
|---|
| 2026.09.02 | ₩123,228 | ₩126,739 | ₩121,835 | ₩125,908 | +2.17% | 10.3만 |
|---|
| 2026.09.01 | ₩123,014 | ₩124,541 | ₩122,009 | ₩123,711 | +0.57% | 7만 |
|---|
| 2026.08.31 | ₩123,952 | ₩124,876 | ₩121,459 | ₩122,893 | -0.85% | 8.1만 |
|---|
| 2026.08.28 | ₩121,741 | ₩122,009 | ₩120,012 | ₩120,803 | -0.77% | 11.2만 |
|---|
| 2026.08.27 | ₩116,140 | ₩121,205 | ₩115,912 | ₩121,031 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,828 | ₩117,828 | ₩114,639 | ₩116,032 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩114,974 | ₩118,029 | ₩114,974 | ₩116,796 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩120,883 | ₩121,258 | ₩115,496 | ₩117,493 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,253 | ₩124,113 | ₩118,525 | ₩122,866 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,235 | ₩121,339 | ₩117,466 | ₩119,423 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩120,039 | ₩120,414 | ₩117,573 | ₩117,908 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,793 | ₩120,481 | ₩117,761 | ₩118,351 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,652 | ₩118,940 | ₩113,714 | ₩118,739 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,253 | ₩114,411 | ₩111,838 | ₩113,406 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,614 | ₩113,098 | ₩109,480 | ₩111,034 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩110,176 | ₩112,294 | ₩109,359 | ₩112,280 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩108,890 | ₩111,731 | ₩108,890 | ₩111,248 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩103,919 | ₩109,681 | ₩103,476 | ₩109,064 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,868 | ₩103,557 | ₩101,091 | ₩101,507 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,337 | ₩105,299 | ₩101,373 | ₩103,088 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,249 | ₩103,249 | ₩99,872 | ₩100,354 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,801 | ₩104,361 | ₩101,574 | ₩102,043 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,252 | ₩104,240 | ₩101,105 | ₩103,838 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩103,141 | ₩105,393 | ₩102,284 | ₩104,160 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,572 | ₩102,900 | ₩98,572 | ₩102,096 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩105,969 | ₩106,826 | ₩96,374 | ₩97,982 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,826 | ₩107,403 | ₩104,548 | ₩104,883 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩110,109 | ₩112,441 | ₩107,336 | ₩107,523 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,513 | ₩116,180 | ₩112,803 | ₩113,379 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,488 | ₩118,337 | ₩113,714 | ₩114,813 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,679 | ₩116,461 | ₩114,277 | ₩114,625 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,784 | ₩113,459 | ₩110,632 | ₩113,459 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,342 | ₩112,186 | ₩110,123 | ₩110,377 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,833 | ₩112,133 | ₩109,252 | ₩112,106 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,841 | ₩111,516 | ₩109,024 | ₩109,600 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩112,186 | ₩112,186 | ₩107,001 | ₩109,815 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,798 | ₩114,277 | ₩109,667 | ₩111,007 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,882 | ₩112,897 | ₩109,882 | ₩111,798 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩108,957 | ₩109,225 | ₩106,719 | ₩107,657 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩108,046 | ₩108,903 | ₩106,384 | ₩108,032 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,840 | ₩109,319 | ₩106,840 | ₩108,890 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩103,021 | ₩105,795 | ₩101,842 | ₩105,098 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩102,177 | ₩104,696 | ₩100,796 | ₩101,359 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,815 | ₩103,249 | ₩100,502 | ₩101,426 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,833 | ₩104,522 | ₩99,925 | ₩100,850 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,200 | ₩104,977 | ₩102,445 | ₩102,726 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩104,160 | ₩106,250 | ₩102,820 | ₩102,967 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩105,058 | ₩105,982 | ₩103,530 | ₩104,039 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩103,034 | ₩106,317 | ₩103,034 | ₩106,076 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩108,930 | ₩109,520 | ₩103,342 | ₩103,932 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,436 | ₩112,655 | ₩111,315 | ₩111,731 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,495 | ₩113,285 | ₩109,962 | ₩112,615 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩114,063 | ₩114,063 | ₩109,466 | ₩112,200 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩116,957 | ₩119,155 | ₩114,317 | ₩115,068 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩117,989 | ₩119,999 | ₩116,207 | ₩117,279 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩121,044 | ₩122,826 | ₩118,552 | ₩119,945 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩128,990 | ₩131,094 | ₩126,846 | ₩128,468 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩131,081 | ₩131,349 | ₩126,793 | ₩129,205 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩126,980 | ₩131,188 | ₩126,980 | ₩128,696 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩128,937 | ₩129,861 | ₩122,907 | ₩125,774 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,739 | ₩131,737 | ₩125,010 | ₩130,263 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,711 | ₩131,711 | ₩123,550 | ₩124,622 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,533 | ₩133,707 | ₩125,533 | ₩132,206 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩126,163 | ₩128,749 | ₩123,751 | ₩127,315 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,518 | ₩125,774 | ₩122,518 | ₩124,702 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,714 | ₩124,890 | ₩121,526 | ₩123,697 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩120,052 | ₩121,325 | ₩118,485 | ₩119,798 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩121,124 | ₩123,081 | ₩119,905 | ₩120,763 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,397 | ₩122,397 | ₩119,208 | ₩119,784 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,372 | ₩129,285 | ₩123,938 | ₩124,260 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,717 | ₩129,969 | ₩126,699 | ₩129,969 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩133,131 | ₩133,707 | ₩126,927 | ₩129,044 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩133,868 | ₩136,669 | ₩130,558 | ₩131,389 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,371 | ₩135,932 | ₩128,642 | ₩134,230 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩126,136 | ₩131,496 | ₩126,096 | ₩129,982 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,490 | ₩127,490 | ₩124,407 | ₩127,302 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩124,086 | ₩126,551 | ₩124,086 | ₩125,989 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,836 | ₩125,587 | ₩123,041 | ₩124,541 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,483 | ₩125,399 | ₩121,794 | ₩124,863 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,356 | ₩124,180 | ₩119,356 | ₩123,362 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩120,039 | ₩120,334 | ₩117,614 | ₩117,640 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,856 | ₩121,928 | ₩117,573 | ₩120,508 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,732 | ₩124,260 | ₩122,129 | ₩122,692 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩126,913 | ₩128,508 | ₩125,439 | ₩127,610 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,570 | ₩129,124 | ₩125,278 | ₩127,945 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,474 | ₩128,816 | ₩123,858 | ₩126,819 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩131,054 | ₩131,054 | ₩121,634 | ₩125,064 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,667 | ₩137,285 | ₩132,970 | ₩136,320 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩131,228 | ₩133,305 | ₩130,009 | ₩132,394 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,789 | ₩130,732 | ₩127,932 | ₩129,513 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,853 | ₩127,570 | ₩119,731 | ₩127,490 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,543 | ₩123,349 | ₩119,275 | ₩123,349 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,729 | ₩119,021 | ₩116,702 | ₩118,846 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,414 | ₩115,523 | ₩112,414 | ₩115,523 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,749 | ₩114,478 | ₩111,222 | ₩111,610 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩116,890 | ₩117,734 | ₩110,123 | ₩112,012 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩119,155 | ₩121,794 | ₩118,310 | ₩118,900 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩120,200 | ₩121,218 | ₩118,337 | ₩119,704 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,354 | ₩124,354 | ₩119,677 | ₩120,548 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩123,965 | ₩127,208 | ₩123,965 | ₩124,582 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩122,920 | ₩125,091 | ₩122,920 | ₩123,577 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,439 | ₩127,356 | ₩123,242 | ₩124,099 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,459 | ₩125,171 | ₩118,659 | ₩124,943 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩128,186 | ₩130,237 | ₩125,975 | ₩128,106 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,466 | ₩127,784 | ₩124,247 | ₩127,208 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,789 | ₩129,942 | ₩125,774 | ₩126,618 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,706 | ₩131,416 | ₩123,644 | ₩124,957 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,845 | ₩136,548 | ₩128,830 | ₩131,858 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩137,097 | ₩137,566 | ₩131,041 | ₩131,724 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩137,044 | ₩138,210 | ₩134,431 | ₩135,087 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩137,191 | ₩139,094 | ₩135,704 | ₩136,267 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,329 | ₩137,875 | ₩135,329 | ₩136,628 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,436 | ₩138,598 | ₩134,967 | ₩136,535 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,521 | ₩135,623 | ₩125,386 | ₩134,310 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩130,960 | ₩132,850 | ₩129,593 | ₩132,180 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,655 | ₩136,012 | ₩128,655 | ₩131,590 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩127,101 | ₩130,156 | ₩125,962 | ₩128,803 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,774 | ₩128,401 | ₩125,774 | ₩126,779 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,845 | ₩127,114 | ₩122,384 | ₩124,501 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,665 | ₩124,756 | ₩121,486 | ₩123,845 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩125,211 | ₩125,587 | ₩122,545 | ₩123,778 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,652 | ₩125,466 | ₩120,990 | ₩125,171 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,612 | ₩124,702 | ₩121,138 | ₩122,625 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩120,119 | ₩125,814 | ₩118,766 | ₩122,397 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,364 | ₩121,392 | ₩116,877 | ₩120,200 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩119,007 | ₩119,356 | ₩115,510 | ₩117,882 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,582 | ₩119,999 | ₩116,582 | ₩117,922 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,382 | ₩119,704 | ₩114,317 | ₩117,064 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,543 | ₩122,344 | ₩117,252 | ₩119,543 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,697 | ₩117,238 | ₩115,014 | ₩116,501 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,719 | ₩117,037 | ₩114,264 | ₩115,349 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩117,922 | ₩117,922 | ₩114,733 | ₩116,073 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,297 | ₩118,605 | ₩116,367 | ₩117,493 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,351 | ₩120,294 | ₩115,376 | ₩117,171 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,337 | ₩120,776 | ₩116,662 | ₩118,297 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩121,004 | ₩123,818 | ₩118,846 | ₩119,918 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩118,083 | ₩119,771 | ₩117,292 | ₩119,369 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩115,925 | ₩119,664 | ₩114,853 | ₩116,743 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,243 | ₩117,734 | ₩110,243 | ₩117,051 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,268 | ₩123,268 | ₩108,743 | ₩111,155 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,779 | ₩121,071 | ₩117,372 | ₩120,521 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,538 | ₩118,538 | ₩115,242 | ₩116,877 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,453 | ₩120,079 | ₩117,453 | ₩118,176 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩112,093 | ₩117,922 | ₩112,093 | ₩116,810 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,779 | ₩112,093 | ₩108,327 | ₩111,262 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,855 | ₩112,964 | ₩108,582 | ₩112,334 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,255 | ₩110,002 | ₩106,947 | ₩109,681 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩104,026 | ₩107,429 | ₩103,637 | ₩106,465 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,542 | ₩109,292 | ₩104,656 | ₩106,853 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,202 | ₩109,520 | ₩106,143 | ₩109,212 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,862 | ₩106,773 | ₩104,213 | ₩105,674 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,696 | ₩107,027 | ₩104,696 | ₩105,754 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,744 | ₩104,763 | ₩102,512 | ₩104,575 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩102,981 | ₩104,267 | ₩102,257 | ₩102,458 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,217 | ₩102,512 | ₩100,850 | ₩101,560 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,341 | ₩103,249 | ₩99,577 | ₩102,713 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,612 | ₩101,212 | ₩98,612 | ₩98,960 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩100,073 | ₩100,073 | ₩98,063 | ₩99,175 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,443 | ₩100,502 | ₩98,719 | ₩99,657 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,724 | ₩102,632 | ₩99,724 | ₩100,502 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,468 | ₩100,341 | ₩96,227 | ₩98,733 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,691 | ₩96,347 | ₩94,900 | ₩95,610 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩97,929 | ₩98,170 | ₩95,034 | ₩95,503 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,302 | ₩98,076 | ₩94,900 | ₩96,897 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩96,039 | ₩97,165 | ₩93,801 | ₩94,404 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,419 | ₩99,001 | ₩95,155 | ₩95,999 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,502 | ₩100,837 | ₩95,383 | ₩96,093 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,280 | ₩99,577 | ₩95,436 | ₩98,733 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,481 | ₩97,205 | ₩95,610 | ₩96,321 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,222 | ₩96,937 | ₩95,222 | ₩96,562 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,172 | ₩95,476 | ₩93,172 | ₩94,632 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,574 | ₩93,574 | ₩92,260 | ₩92,863 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,327 | ₩93,989 | ₩92,327 | ₩93,440 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,845 | ₩92,957 | ₩90,773 | ₩92,783 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,445 | ₩95,986 | ₩91,188 | ₩91,523 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,689 | ₩94,833 | ₩92,676 | ₩93,480 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,247 | ₩92,890 | ₩90,693 | ₩92,595 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩91,054 | ₩91,296 | ₩89,647 | ₩91,135 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,693 | ₩91,175 | ₩89,031 | ₩89,982 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,676 | ₩92,877 | ₩90,746 | ₩91,537 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩93,909 | ₩95,651 | ₩91,309 | ₩91,966 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,855 | ₩96,173 | ₩93,373 | ₩94,230 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,574 | ₩95,195 | ₩90,947 | ₩95,034 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩90,947 | ₩93,466 | ₩90,947 | ₩93,386 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩90,974 | ₩93,212 | ₩90,384 | ₩91,175 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,647 | ₩93,279 | ₩89,647 | ₩91,470 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩89,031 | ₩90,679 | ₩88,776 | ₩90,009 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩85,949 | ₩89,889 | ₩85,587 | ₩89,366 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,872 | ₩85,440 | ₩82,572 | ₩85,225 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩81,982 | ₩84,595 | ₩81,661 | ₩84,354 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩81,031 | ₩84,073 | ₩81,031 | ₩82,947 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩79,946 | ₩80,924 | ₩79,450 | ₩80,589 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,520 | ₩80,187 | ₩76,314 | ₩79,570 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,792 | ₩78,579 | ₩75,577 | ₩77,681 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩75,939 | ₩76,917 | ₩75,175 | ₩76,381 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,512 | ₩81,152 | ₩75,751 | ₩76,314 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,869 | ₩78,284 | ₩76,502 | ₩77,909 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩77,105 | ₩78,632 | ₩76,904 | ₩78,431 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,525 | ₩79,142 | ₩77,145 | ₩77,239 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,778 | ₩78,927 | ₩75,497 | ₩78,458 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,525 | ₩79,289 | ₩75,617 | ₩76,261 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,366 | ₩82,076 | ₩78,458 | ₩78,807 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩78,927 | ₩81,446 | ₩78,351 | ₩80,937 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,378 | ₩79,209 | ₩77,493 | ₩78,793 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,654 | ₩77,721 | ₩75,349 | ₩77,721 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩77,091 | ₩78,324 | ₩76,046 | ₩77,132 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,659 | ₩79,624 | ₩77,091 | ₩77,252 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩79,048 | ₩79,704 | ₩78,016 | ₩78,646 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,281 | ₩80,857 | ₩79,088 | ₩80,642 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,503 | ₩80,602 | ₩78,713 | ₩80,281 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,525 | ₩79,745 | ₩77,520 | ₩78,713 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,485 | ₩79,343 | ₩77,909 | ₩78,579 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,669 | ₩80,669 | ₩77,333 | ₩77,936 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,669 | ₩81,487 | ₩79,222 | ₩80,803 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,637 | ₩81,366 | ₩78,981 | ₩79,785 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,465 | ₩79,785 | ₩73,701 | ₩78,686 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,237 | ₩76,006 | ₩74,023 | ₩75,738 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,875 | ₩74,291 | ₩72,361 | ₩73,446 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,897 | ₩73,661 | ₩72,817 | ₩73,487 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,910 | ₩73,165 | ₩71,932 | ₩72,629 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,411 | ₩75,041 | ₩72,361 | ₩72,696 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,768 | ₩74,720 | ₩73,487 | ₩74,197 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,495 | ₩73,165 | ₩71,664 | ₩72,937 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩73,004 | ₩73,768 | ₩71,771 | ₩73,245 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,242 | ₩76,220 | ₩71,584 | ₩71,678 | -4.74% | 11.9만 |
|---|