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 | ₩112,720 | ₩113,927 | ₩112,666 | ₩112,867 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,900 | ₩114,611 | ₩112,693 | ₩113,068 | -0.73% | 7.9만 |
| 2026.10.07 | ₩113,135 | ₩115,738 | ₩109,809 | ₩112,089 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,871 | ₩118,300 | ₩113,645 | ₩113,645 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,866 | ₩120,218 | ₩112,277 | ₩118,340 | +3.02% | 11만 |
| 2026.10.02 | ₩111,633 | ₩114,289 | ₩110,479 | ₩113,900 | +2.03% | 15.6만 |
| 2026.10.01 | ₩109,433 | ₩112,411 | ₩109,326 | ₩112,411 | +2.72% | 13.1만 |
| 2026.09.30 | ₩107,086 | ₩110,157 | ₩106,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,092 |
| +0.94% |
| 16.9만 |
| 2026.09.29 | ₩105,717 | ₩107,166 | ₩105,194 | ₩106,294 | +0.55% | 9.2만 |
|---|
| 2026.09.28 | ₩111,526 | ₩111,526 | ₩107,703 | ₩107,864 | -3.28% | 11.4만 |
|---|
| 2026.09.25 | ₩110,627 | ₩111,137 | ₩108,977 | ₩109,822 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩112,170 | ₩113,109 | ₩110,627 | ₩111,700 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩111,163 | ₩112,974 | ₩110,533 | ₩110,895 | -0.24% | 8만 |
|---|
| 2026.09.22 | ₩111,418 | ₩113,726 | ₩110,613 | ₩111,781 | +0.33% | 5.2만 |
|---|
| 2026.09.21 | ₩115,590 | ₩115,590 | ₩111,177 | ₩112,706 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,462 | ₩118,112 | ₩115,858 | ₩117,575 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,717 | ₩118,528 | ₩115,724 | ₩116,784 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | ₩118,407 | ₩118,863 | ₩114,410 | ₩115,402 | -2.54% | 11.3만 |
|---|
| 2026.09.15 | ₩117,052 | ₩120,460 | ₩117,052 | ₩120,017 | +2.53% | 14.2만 |
|---|
| 2026.09.14 | ₩121,466 | ₩121,653 | ₩115,094 | ₩116,033 | -4.47% | 13.4만 |
|---|
| 2026.09.11 | ₩118,152 | ₩120,849 | ₩118,152 | ₩120,419 | +1.92% | 14.7만 |
|---|
| 2026.09.10 | ₩123,880 | ₩123,880 | ₩118,340 | ₩119,735 | -3.35% | 6.4만 |
|---|
| 2026.09.09 | ₩123,035 | ₩123,545 | ₩119,749 | ₩120,647 | -1.94% | 5.4만 |
|---|
| 2026.09.08 | ₩123,505 | ₩124,081 | ₩120,701 | ₩121,479 | -1.64% | 5.7만 |
|---|
| 2026.09.04 | ₩122,109 | ₩123,666 | ₩119,292 | ₩120,620 | -1.22% | 7.9만 |
|---|
| 2026.09.03 | ₩126,415 | ₩126,456 | ₩123,089 | ₩123,840 | -2.04% | 9.9만 |
|---|
| 2026.09.02 | ₩123,357 | ₩126,872 | ₩121,962 | ₩126,040 | +2.17% | 10.3만 |
|---|
| 2026.09.01 | ₩123,142 | ₩124,672 | ₩122,136 | ₩123,840 | +0.57% | 7만 |
|---|
| 2026.08.31 | ₩124,081 | ₩125,007 | ₩121,586 | ₩123,022 | -0.85% | 8.1만 |
|---|
| 2026.08.28 | ₩121,868 | ₩122,136 | ₩120,138 | ₩120,929 | -0.77% | 11.2만 |
|---|
| 2026.08.27 | ₩116,261 | ₩121,331 | ₩116,033 | ₩121,157 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,951 | ₩117,951 | ₩114,758 | ₩116,154 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩115,094 | ₩118,152 | ₩115,094 | ₩116,918 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩121,009 | ₩121,385 | ₩115,617 | ₩117,616 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,379 | ₩124,242 | ₩118,649 | ₩122,995 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,360 | ₩121,466 | ₩117,589 | ₩119,547 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩120,164 | ₩120,540 | ₩117,696 | ₩118,032 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,917 | ₩120,607 | ₩117,884 | ₩118,474 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,772 | ₩119,064 | ₩113,833 | ₩118,863 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,371 | ₩114,530 | ₩111,955 | ₩113,524 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,728 | ₩113,216 | ₩109,594 | ₩111,150 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩110,292 | ₩112,411 | ₩109,473 | ₩112,398 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩109,004 | ₩111,848 | ₩109,004 | ₩111,365 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩104,027 | ₩109,795 | ₩103,584 | ₩109,178 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,975 | ₩103,665 | ₩101,197 | ₩101,613 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,444 | ₩105,409 | ₩101,478 | ₩103,195 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,356 | ₩103,356 | ₩99,976 | ₩100,459 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,908 | ₩104,470 | ₩101,680 | ₩102,149 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,358 | ₩104,349 | ₩101,210 | ₩103,947 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩103,249 | ₩105,503 | ₩102,391 | ₩104,269 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,675 | ₩103,008 | ₩98,675 | ₩102,203 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩106,079 | ₩106,938 | ₩96,475 | ₩98,085 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,938 | ₩107,515 | ₩104,658 | ₩104,993 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩110,224 | ₩112,559 | ₩107,448 | ₩107,636 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,632 | ₩116,301 | ₩112,921 | ₩113,498 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,610 | ₩118,461 | ₩113,833 | ₩114,933 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,799 | ₩116,583 | ₩114,396 | ₩114,745 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,901 | ₩113,578 | ₩110,748 | ₩113,578 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,459 | ₩112,304 | ₩110,238 | ₩110,493 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,949 | ₩112,250 | ₩109,366 | ₩112,223 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,956 | ₩111,633 | ₩109,138 | ₩109,715 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩112,304 | ₩112,304 | ₩107,112 | ₩109,929 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,915 | ₩114,396 | ₩109,782 | ₩111,123 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,996 | ₩113,015 | ₩109,996 | ₩111,915 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩109,071 | ₩109,339 | ₩106,831 | ₩107,770 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩108,159 | ₩109,017 | ₩106,495 | ₩108,145 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,951 | ₩109,433 | ₩106,951 | ₩109,004 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩103,128 | ₩105,905 | ₩101,948 | ₩105,208 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩102,283 | ₩104,805 | ₩100,902 | ₩101,465 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,921 | ₩103,356 | ₩100,607 | ₩101,532 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,941 | ₩104,631 | ₩100,030 | ₩100,955 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,309 | ₩105,087 | ₩102,552 | ₩102,833 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩104,269 | ₩106,361 | ₩102,927 | ₩103,075 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩105,167 | ₩106,093 | ₩103,638 | ₩104,148 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩103,142 | ₩106,428 | ₩103,142 | ₩106,187 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩109,044 | ₩109,634 | ₩103,450 | ₩104,041 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,552 | ₩112,773 | ₩111,432 | ₩111,848 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,612 | ₩113,404 | ₩110,077 | ₩112,733 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩114,182 | ₩114,182 | ₩109,581 | ₩112,317 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩117,079 | ₩119,279 | ₩114,437 | ₩115,188 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩118,112 | ₩120,124 | ₩116,328 | ₩117,401 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩121,170 | ₩122,955 | ₩118,675 | ₩120,071 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩129,125 | ₩131,231 | ₩126,979 | ₩128,602 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩131,218 | ₩131,486 | ₩126,925 | ₩129,340 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩127,113 | ₩131,325 | ₩127,113 | ₩128,830 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩129,071 | ₩129,997 | ₩123,035 | ₩125,906 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,872 | ₩131,875 | ₩125,141 | ₩130,399 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,848 | ₩131,848 | ₩123,679 | ₩124,752 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,664 | ₩133,847 | ₩125,664 | ₩132,345 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩126,295 | ₩128,884 | ₩123,880 | ₩127,448 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,646 | ₩125,906 | ₩122,646 | ₩124,833 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,841 | ₩125,020 | ₩121,653 | ₩123,826 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩120,178 | ₩121,452 | ₩118,608 | ₩119,923 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩121,251 | ₩123,209 | ₩120,030 | ₩120,889 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,525 | ₩122,525 | ₩119,333 | ₩119,910 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,503 | ₩129,420 | ₩124,068 | ₩124,390 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,851 | ₩130,104 | ₩126,831 | ₩130,104 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩133,270 | ₩133,847 | ₩127,059 | ₩129,179 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩134,008 | ₩136,811 | ₩130,695 | ₩131,526 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,507 | ₩136,074 | ₩128,776 | ₩134,370 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩126,268 | ₩131,634 | ₩126,228 | ₩130,118 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,623 | ₩127,623 | ₩124,537 | ₩127,435 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩124,215 | ₩126,684 | ₩124,215 | ₩126,120 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,967 | ₩125,718 | ₩123,169 | ₩124,672 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,612 | ₩125,530 | ₩121,922 | ₩124,994 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,480 | ₩124,309 | ₩119,480 | ₩123,491 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩120,164 | ₩120,460 | ₩117,736 | ₩117,763 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,983 | ₩122,056 | ₩117,696 | ₩120,634 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,861 | ₩124,390 | ₩122,257 | ₩122,820 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩127,046 | ₩128,642 | ₩125,570 | ₩127,743 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,703 | ₩129,259 | ₩125,409 | ₩128,079 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,605 | ₩128,951 | ₩123,987 | ₩126,952 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩131,191 | ₩131,191 | ₩121,761 | ₩125,195 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,807 | ₩137,428 | ₩133,109 | ₩136,463 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩131,365 | ₩133,444 | ₩130,145 | ₩132,532 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,924 | ₩130,869 | ₩128,065 | ₩129,648 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,981 | ₩127,703 | ₩119,856 | ₩127,623 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,668 | ₩123,478 | ₩119,400 | ₩123,478 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,851 | ₩119,145 | ₩116,824 | ₩118,971 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,532 | ₩115,644 | ₩112,532 | ₩115,644 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,867 | ₩114,598 | ₩111,338 | ₩111,727 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩117,012 | ₩117,857 | ₩110,238 | ₩112,129 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩119,279 | ₩121,922 | ₩118,434 | ₩119,024 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩120,325 | ₩121,345 | ₩118,461 | ₩119,829 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,484 | ₩124,484 | ₩119,802 | ₩120,674 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩124,095 | ₩127,341 | ₩124,095 | ₩124,712 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩123,048 | ₩125,222 | ₩123,048 | ₩123,706 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,570 | ₩127,489 | ₩123,370 | ₩124,229 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,586 | ₩125,302 | ₩118,783 | ₩125,074 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩128,320 | ₩130,373 | ₩126,107 | ₩128,240 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,597 | ₩127,918 | ₩124,376 | ₩127,341 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,924 | ₩130,077 | ₩125,906 | ₩126,751 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,842 | ₩131,553 | ₩123,773 | ₩125,087 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,982 | ₩136,691 | ₩128,964 | ₩131,996 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩137,241 | ₩137,710 | ₩131,177 | ₩131,862 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩137,187 | ₩138,354 | ₩134,571 | ₩135,229 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩137,335 | ₩139,239 | ₩135,846 | ₩136,409 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,470 | ₩138,019 | ₩135,470 | ₩136,771 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,577 | ₩138,743 | ₩135,108 | ₩136,677 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,656 | ₩135,765 | ₩125,517 | ₩134,451 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩131,097 | ₩132,988 | ₩129,729 | ₩132,318 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,790 | ₩136,154 | ₩128,790 | ₩131,727 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩127,234 | ₩130,292 | ₩126,093 | ₩128,937 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,906 | ₩128,535 | ₩125,906 | ₩126,912 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,974 | ₩127,247 | ₩122,512 | ₩124,631 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,794 | ₩124,886 | ₩121,613 | ₩123,974 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩125,342 | ₩125,718 | ₩122,673 | ₩123,907 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,780 | ₩125,597 | ₩121,117 | ₩125,302 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,740 | ₩124,833 | ₩121,264 | ₩122,753 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩120,245 | ₩125,946 | ₩118,890 | ₩122,525 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,488 | ₩121,519 | ₩116,999 | ₩120,325 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩119,132 | ₩119,480 | ₩115,630 | ₩118,005 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,704 | ₩120,124 | ₩116,704 | ₩118,045 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,507 | ₩119,829 | ₩114,437 | ₩117,186 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,668 | ₩122,472 | ₩117,374 | ₩119,668 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,818 | ₩117,361 | ₩115,134 | ₩116,623 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,839 | ₩117,160 | ₩114,383 | ₩115,469 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩118,045 | ₩118,045 | ₩114,852 | ₩116,194 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,421 | ₩118,729 | ₩116,489 | ₩117,616 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,474 | ₩120,419 | ₩115,496 | ₩117,294 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,461 | ₩120,902 | ₩116,784 | ₩118,421 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩121,130 | ₩123,947 | ₩118,971 | ₩120,044 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩118,206 | ₩119,896 | ₩117,414 | ₩119,494 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩116,046 | ₩119,789 | ₩114,973 | ₩116,865 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,359 | ₩117,857 | ₩110,359 | ₩117,173 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,397 | ₩123,397 | ₩108,856 | ₩111,271 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,903 | ₩121,197 | ₩117,495 | ₩120,647 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,662 | ₩118,662 | ₩115,362 | ₩116,999 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,575 | ₩120,205 | ₩117,575 | ₩118,300 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩112,210 | ₩118,045 | ₩112,210 | ₩116,932 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,895 | ₩112,210 | ₩108,440 | ₩111,378 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,970 | ₩113,082 | ₩108,695 | ₩112,451 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,367 | ₩110,117 | ₩107,059 | ₩109,795 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩104,134 | ₩107,542 | ₩103,745 | ₩106,576 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,655 | ₩109,406 | ₩104,765 | ₩106,965 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,314 | ₩109,634 | ₩106,254 | ₩109,326 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,972 | ₩106,884 | ₩104,322 | ₩105,784 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,805 | ₩107,139 | ₩104,805 | ₩105,865 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,853 | ₩104,872 | ₩102,619 | ₩104,684 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩103,088 | ₩104,376 | ₩102,364 | ₩102,565 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,324 | ₩102,619 | ₩100,955 | ₩101,666 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,446 | ₩103,356 | ₩99,681 | ₩102,820 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,715 | ₩101,317 | ₩98,715 | ₩99,064 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩100,177 | ₩100,177 | ₩98,165 | ₩99,278 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,547 | ₩100,607 | ₩98,822 | ₩99,761 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,828 | ₩102,739 | ₩99,828 | ₩100,607 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,569 | ₩100,446 | ₩96,327 | ₩98,836 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,791 | ₩96,448 | ₩94,999 | ₩95,710 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩98,031 | ₩98,272 | ₩95,134 | ₩95,603 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,402 | ₩98,179 | ₩94,999 | ₩96,998 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩96,140 | ₩97,266 | ₩93,899 | ₩94,503 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,521 | ₩99,104 | ₩95,254 | ₩96,099 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,607 | ₩100,942 | ₩95,482 | ₩96,193 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,381 | ₩99,681 | ₩95,536 | ₩98,836 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,582 | ₩97,307 | ₩95,710 | ₩96,421 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,321 | ₩97,038 | ₩95,321 | ₩96,663 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,269 | ₩95,576 | ₩93,269 | ₩94,731 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,671 | ₩93,671 | ₩92,357 | ₩92,960 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,424 | ₩94,087 | ₩92,424 | ₩93,537 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,941 | ₩93,054 | ₩90,868 | ₩92,880 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,543 | ₩96,086 | ₩91,284 | ₩91,619 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,786 | ₩94,932 | ₩92,773 | ₩93,577 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,343 | ₩92,987 | ₩90,787 | ₩92,692 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩91,149 | ₩91,391 | ₩89,741 | ₩91,230 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,787 | ₩91,270 | ₩89,124 | ₩90,076 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,773 | ₩92,974 | ₩90,841 | ₩91,632 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩94,007 | ₩95,751 | ₩91,404 | ₩92,062 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,953 | ₩96,274 | ₩93,470 | ₩94,329 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,671 | ₩95,294 | ₩91,042 | ₩95,134 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩91,042 | ₩93,564 | ₩91,042 | ₩93,484 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩91,069 | ₩93,309 | ₩90,479 | ₩91,270 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,741 | ₩93,376 | ₩89,741 | ₩91,565 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩89,124 | ₩90,774 | ₩88,869 | ₩90,103 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩86,039 | ₩89,982 | ₩85,676 | ₩89,459 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,959 | ₩85,529 | ₩82,658 | ₩85,314 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩82,068 | ₩84,684 | ₩81,746 | ₩84,442 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩81,116 | ₩84,161 | ₩81,116 | ₩83,034 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩80,029 | ₩81,008 | ₩79,533 | ₩80,673 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,601 | ₩80,271 | ₩76,394 | ₩79,654 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,871 | ₩78,661 | ₩75,656 | ₩77,762 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩76,018 | ₩76,998 | ₩75,254 | ₩76,461 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,594 | ₩81,236 | ₩75,830 | ₩76,394 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,950 | ₩78,366 | ₩76,582 | ₩77,990 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩77,185 | ₩78,715 | ₩76,984 | ₩78,513 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,607 | ₩79,224 | ₩77,226 | ₩77,319 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,857 | ₩79,010 | ₩75,576 | ₩78,540 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,607 | ₩79,372 | ₩75,696 | ₩76,340 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,451 | ₩82,162 | ₩78,540 | ₩78,889 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩79,010 | ₩81,532 | ₩78,433 | ₩81,022 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,460 | ₩79,291 | ₩77,574 | ₩78,875 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,735 | ₩77,802 | ₩75,428 | ₩77,802 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩77,172 | ₩78,406 | ₩76,126 | ₩77,212 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,741 | ₩79,707 | ₩77,172 | ₩77,333 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩79,130 | ₩79,788 | ₩78,097 | ₩78,728 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,364 | ₩80,941 | ₩79,171 | ₩80,727 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,586 | ₩80,686 | ₩78,795 | ₩80,364 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,607 | ₩79,828 | ₩77,601 | ₩78,795 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,567 | ₩79,425 | ₩77,990 | ₩78,661 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,753 | ₩80,753 | ₩77,413 | ₩78,017 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,753 | ₩81,572 | ₩79,305 | ₩80,888 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,721 | ₩81,451 | ₩79,063 | ₩79,868 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,543 | ₩79,868 | ₩73,778 | ₩78,768 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,315 | ₩76,085 | ₩74,100 | ₩75,817 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,952 | ₩74,368 | ₩72,437 | ₩73,523 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,973 | ₩73,738 | ₩72,893 | ₩73,563 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,987 | ₩73,242 | ₩72,007 | ₩72,705 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,489 | ₩75,120 | ₩72,437 | ₩72,772 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,845 | ₩74,798 | ₩73,563 | ₩74,274 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,571 | ₩73,242 | ₩71,739 | ₩73,013 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩73,081 | ₩73,845 | ₩71,846 | ₩73,322 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,321 | ₩76,300 | ₩71,659 | ₩71,753 | -4.74% | 11.9만 |
|---|