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 | ₩112,506 | ₩113,711 | ₩112,453 | ₩112,653 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,684 | ₩114,394 | ₩112,479 | ₩112,854 | -0.73% | 7.9만 |
| 2026.10.07 | ₩112,921 | ₩115,519 | ₩109,601 | ₩111,877 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,647 | ₩118,076 | ₩113,430 | ₩113,430 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,648 | ₩119,990 | ₩112,064 | ₩118,116 | +3.02% | 11만 |
| 2026.10.02 | ₩111,422 | ₩114,073 | ₩110,270 | ₩113,684 | +2.03% | 15.6만 |
| 2026.09.30 | — | — | — | ₩107,887 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,659 |
| — |
| — |
| 2026.09.25 | ₩110,417 | ₩110,926 | ₩108,771 | ₩109,614 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩111,957 | ₩112,894 | ₩110,417 | ₩111,489 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | — | — | — | ₩110,685 | — | — |
|---|
| 2026.09.22 | ₩111,207 | ₩113,510 | ₩110,409 | ₩111,569 | +0.33% | 5.1만 |
|---|
| 2026.09.21 | ₩115,371 | ₩115,371 | ₩110,966 | ₩112,493 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,242 | ₩117,888 | ₩115,639 | ₩117,353 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,496 | ₩118,303 | ₩115,505 | ₩116,563 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | — | — | — | ₩115,184 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,790 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩115,813 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩120,191 | — | — |
|---|
| 2026.08.27 | ₩116,041 | ₩121,102 | ₩115,813 | ₩120,928 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,728 | ₩117,728 | ₩114,541 | ₩115,934 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩114,876 | ₩117,929 | ₩114,876 | ₩116,697 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩120,780 | ₩121,155 | ₩115,398 | ₩117,393 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,151 | ₩124,007 | ₩118,424 | ₩122,762 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,134 | ₩121,236 | ₩117,366 | ₩119,321 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩119,937 | ₩120,312 | ₩117,473 | ₩117,808 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,692 | ₩120,379 | ₩117,661 | ₩118,250 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,555 | ₩118,839 | ₩113,617 | ₩118,638 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,158 | ₩114,314 | ₩111,743 | ₩113,309 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,520 | ₩113,001 | ₩109,386 | ₩110,940 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩110,083 | ₩112,198 | ₩109,266 | ₩112,185 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩108,797 | ₩111,636 | ₩108,797 | ₩111,154 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩103,830 | ₩109,587 | ₩103,388 | ₩108,971 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,782 | ₩103,469 | ₩101,005 | ₩101,420 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,250 | ₩105,209 | ₩101,286 | ₩103,000 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,161 | ₩103,161 | ₩99,787 | ₩100,269 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,715 | ₩104,272 | ₩101,487 | ₩101,956 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,166 | ₩104,151 | ₩101,018 | ₩103,750 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩103,054 | ₩105,303 | ₩102,197 | ₩104,071 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,488 | ₩102,813 | ₩98,488 | ₩102,009 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩105,879 | ₩106,736 | ₩96,292 | ₩97,899 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,736 | ₩107,311 | ₩104,459 | ₩104,794 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩110,016 | ₩112,345 | ₩107,244 | ₩107,432 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,417 | ₩116,081 | ₩112,707 | ₩113,283 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,389 | ₩118,236 | ₩113,617 | ₩114,715 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,581 | ₩116,362 | ₩114,180 | ₩114,528 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,689 | ₩113,363 | ₩110,538 | ₩113,363 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,248 | ₩112,091 | ₩110,029 | ₩110,284 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,739 | ₩112,037 | ₩109,159 | ₩112,011 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,748 | ₩111,422 | ₩108,931 | ₩109,507 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩112,091 | ₩112,091 | ₩106,910 | ₩109,721 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,703 | ₩114,180 | ₩109,574 | ₩110,913 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,788 | ₩112,801 | ₩109,788 | ₩111,703 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩108,864 | ₩109,132 | ₩106,628 | ₩107,566 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩107,954 | ₩108,811 | ₩106,294 | ₩107,941 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,749 | ₩109,226 | ₩106,749 | ₩108,797 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩102,933 | ₩105,705 | ₩101,755 | ₩105,008 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩102,090 | ₩104,607 | ₩100,711 | ₩101,273 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,728 | ₩103,161 | ₩100,416 | ₩101,340 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,746 | ₩104,433 | ₩99,840 | ₩100,764 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,111 | ₩104,888 | ₩102,357 | ₩102,639 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩104,071 | ₩106,160 | ₩102,732 | ₩102,880 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩104,968 | ₩105,892 | ₩103,442 | ₩103,951 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩102,946 | ₩106,227 | ₩102,946 | ₩105,986 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩108,838 | ₩109,427 | ₩103,254 | ₩103,844 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,341 | ₩112,560 | ₩111,221 | ₩111,636 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,399 | ₩113,189 | ₩109,868 | ₩112,519 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩113,965 | ₩113,965 | ₩109,373 | ₩112,104 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩116,857 | ₩119,053 | ₩114,220 | ₩114,970 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩117,888 | ₩119,897 | ₩116,108 | ₩117,179 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩120,941 | ₩122,722 | ₩118,451 | ₩119,843 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩128,881 | ₩130,983 | ₩126,738 | ₩128,358 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩130,969 | ₩131,237 | ₩126,685 | ₩129,095 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩126,872 | ₩131,076 | ₩126,872 | ₩128,586 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩128,827 | ₩129,751 | ₩122,802 | ₩125,667 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,631 | ₩131,625 | ₩124,904 | ₩130,153 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,599 | ₩131,599 | ₩123,445 | ₩124,516 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,426 | ₩133,593 | ₩125,426 | ₩132,094 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩126,056 | ₩128,640 | ₩123,646 | ₩127,207 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,414 | ₩125,667 | ₩122,414 | ₩124,596 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,610 | ₩124,784 | ₩121,423 | ₩123,592 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩119,950 | ₩121,222 | ₩118,384 | ₩119,696 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩121,021 | ₩122,976 | ₩119,803 | ₩120,660 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,293 | ₩122,293 | ₩119,107 | ₩119,682 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,266 | ₩129,175 | ₩123,833 | ₩124,154 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,609 | ₩129,858 | ₩126,591 | ₩129,858 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩133,018 | ₩133,593 | ₩126,819 | ₩128,934 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩133,754 | ₩136,552 | ₩130,447 | ₩131,277 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,260 | ₩135,816 | ₩128,532 | ₩134,116 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩126,029 | ₩131,384 | ₩125,989 | ₩129,871 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,381 | ₩127,381 | ₩124,302 | ₩127,194 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩123,980 | ₩126,444 | ₩123,980 | ₩125,881 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,730 | ₩125,480 | ₩122,936 | ₩124,436 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,378 | ₩125,292 | ₩121,691 | ₩124,757 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,254 | ₩124,074 | ₩119,254 | ₩123,257 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩119,937 | ₩120,231 | ₩117,513 | ₩117,540 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,754 | ₩121,825 | ₩117,473 | ₩120,405 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,628 | ₩124,154 | ₩122,026 | ₩122,588 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩126,805 | ₩128,399 | ₩125,333 | ₩127,502 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,461 | ₩129,014 | ₩125,172 | ₩127,836 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,369 | ₩128,707 | ₩123,753 | ₩126,712 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩130,942 | ₩130,942 | ₩121,530 | ₩124,958 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,553 | ₩137,168 | ₩132,857 | ₩136,204 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩131,117 | ₩133,192 | ₩129,898 | ₩132,281 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,680 | ₩130,621 | ₩127,823 | ₩129,403 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,749 | ₩127,461 | ₩119,629 | ₩127,381 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,441 | ₩123,244 | ₩119,174 | ₩123,244 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,630 | ₩118,919 | ₩116,603 | ₩118,745 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,319 | ₩115,425 | ₩112,319 | ₩115,425 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,653 | ₩114,381 | ₩111,127 | ₩111,515 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩116,791 | ₩117,634 | ₩110,029 | ₩111,917 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩119,053 | ₩121,691 | ₩118,210 | ₩118,799 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩120,098 | ₩121,115 | ₩118,236 | ₩119,602 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,248 | ₩124,248 | ₩119,575 | ₩120,446 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩123,860 | ₩127,100 | ₩123,860 | ₩124,476 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩122,815 | ₩124,984 | ₩122,815 | ₩123,472 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,333 | ₩127,247 | ₩123,137 | ₩123,994 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,356 | ₩125,065 | ₩118,558 | ₩124,837 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩128,077 | ₩130,126 | ₩125,868 | ₩127,997 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,359 | ₩127,676 | ₩124,141 | ₩127,100 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,680 | ₩129,831 | ₩125,667 | ₩126,511 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,594 | ₩131,304 | ₩123,538 | ₩124,851 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,732 | ₩136,432 | ₩128,720 | ₩131,746 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩136,981 | ₩137,449 | ₩130,929 | ₩131,612 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩136,927 | ₩138,092 | ₩134,316 | ₩134,972 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩137,075 | ₩138,976 | ₩135,588 | ₩136,151 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,213 | ₩137,757 | ₩135,213 | ₩136,512 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,321 | ₩138,480 | ₩134,852 | ₩136,418 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,412 | ₩135,508 | ₩125,279 | ₩134,196 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩130,849 | ₩132,737 | ₩129,483 | ₩132,067 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,546 | ₩135,896 | ₩128,546 | ₩131,478 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩126,993 | ₩130,045 | ₩125,855 | ₩128,693 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,667 | ₩128,291 | ₩125,667 | ₩126,671 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,739 | ₩127,006 | ₩122,280 | ₩124,395 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,561 | ₩124,650 | ₩121,383 | ₩123,739 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩125,105 | ₩125,480 | ₩122,441 | ₩123,672 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,548 | ₩125,359 | ₩120,887 | ₩125,065 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,508 | ₩124,596 | ₩121,035 | ₩122,521 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩120,017 | ₩125,707 | ₩118,665 | ₩122,293 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,263 | ₩121,289 | ₩116,777 | ₩120,098 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩118,906 | ₩119,254 | ₩115,411 | ₩117,781 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,483 | ₩119,897 | ₩116,483 | ₩117,821 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,281 | ₩119,602 | ₩114,220 | ₩116,965 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,441 | ₩122,240 | ₩117,152 | ₩119,441 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,599 | ₩117,139 | ₩114,916 | ₩116,402 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,622 | ₩116,938 | ₩114,166 | ₩115,251 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩117,821 | ₩117,821 | ₩114,635 | ₩115,974 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,196 | ₩118,504 | ₩116,268 | ₩117,393 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,250 | ₩120,191 | ₩115,278 | ₩117,072 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,236 | ₩120,673 | ₩116,563 | ₩118,196 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩120,901 | ₩123,713 | ₩118,745 | ₩119,816 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩117,982 | ₩119,669 | ₩117,192 | ₩119,267 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩115,827 | ₩119,562 | ₩114,755 | ₩116,643 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,150 | ₩117,634 | ₩110,150 | ₩116,951 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,164 | ₩123,164 | ₩108,650 | ₩111,060 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,678 | ₩120,968 | ₩117,272 | ₩120,419 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,437 | ₩118,437 | ₩115,144 | ₩116,777 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,353 | ₩119,977 | ₩117,353 | ₩118,076 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩111,997 | ₩117,821 | ₩111,997 | ₩116,710 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,685 | ₩111,997 | ₩108,235 | ₩111,167 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,761 | ₩112,868 | ₩108,489 | ₩112,238 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,164 | ₩109,909 | ₩106,856 | ₩109,587 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩103,937 | ₩107,338 | ₩103,549 | ₩106,374 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,449 | ₩109,199 | ₩104,567 | ₩106,762 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,110 | ₩109,427 | ₩106,053 | ₩109,119 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,772 | ₩106,682 | ₩104,125 | ₩105,584 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,607 | ₩106,936 | ₩104,607 | ₩105,664 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,656 | ₩104,674 | ₩102,424 | ₩104,486 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩102,893 | ₩104,178 | ₩102,170 | ₩102,371 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,130 | ₩102,424 | ₩100,764 | ₩101,474 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,255 | ₩103,161 | ₩99,492 | ₩102,625 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,528 | ₩101,126 | ₩98,528 | ₩98,876 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩99,988 | ₩99,988 | ₩97,979 | ₩99,091 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,358 | ₩100,416 | ₩98,635 | ₩99,573 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,639 | ₩102,545 | ₩99,639 | ₩100,416 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,386 | ₩100,255 | ₩96,145 | ₩98,649 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,609 | ₩96,265 | ₩94,819 | ₩95,529 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩97,845 | ₩98,086 | ₩94,953 | ₩95,422 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,221 | ₩97,993 | ₩94,819 | ₩96,814 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩95,958 | ₩97,082 | ₩93,722 | ₩94,324 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,337 | ₩98,916 | ₩95,074 | ₩95,917 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,416 | ₩100,751 | ₩95,301 | ₩96,011 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,199 | ₩99,492 | ₩95,355 | ₩98,649 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,399 | ₩97,122 | ₩95,529 | ₩96,239 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,141 | ₩96,855 | ₩95,141 | ₩96,480 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,092 | ₩95,395 | ₩93,092 | ₩94,552 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,494 | ₩93,494 | ₩92,182 | ₩92,784 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,249 | ₩93,909 | ₩92,249 | ₩93,360 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,767 | ₩92,878 | ₩90,696 | ₩92,704 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,364 | ₩95,904 | ₩91,111 | ₩91,446 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,610 | ₩94,753 | ₩92,597 | ₩93,400 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,168 | ₩92,811 | ₩90,615 | ₩92,517 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩90,977 | ₩91,218 | ₩89,571 | ₩91,057 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,615 | ₩91,097 | ₩88,955 | ₩89,906 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,597 | ₩92,798 | ₩90,669 | ₩91,459 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩93,829 | ₩95,569 | ₩91,231 | ₩91,887 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,775 | ₩96,091 | ₩93,293 | ₩94,150 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,494 | ₩95,114 | ₩90,870 | ₩94,953 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩90,870 | ₩93,387 | ₩90,870 | ₩93,307 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩90,897 | ₩93,132 | ₩90,307 | ₩91,097 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,571 | ₩93,199 | ₩89,571 | ₩91,392 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩88,955 | ₩90,602 | ₩88,701 | ₩89,933 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩85,876 | ₩89,812 | ₩85,514 | ₩89,290 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,800 | ₩85,367 | ₩82,502 | ₩85,153 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩81,913 | ₩84,523 | ₩81,591 | ₩84,282 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩80,962 | ₩84,001 | ₩80,962 | ₩82,877 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩79,878 | ₩80,855 | ₩79,382 | ₩80,520 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,454 | ₩80,119 | ₩76,249 | ₩79,503 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,727 | ₩78,512 | ₩75,513 | ₩77,615 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩75,874 | ₩76,852 | ₩75,111 | ₩76,316 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,445 | ₩81,083 | ₩75,687 | ₩76,249 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,802 | ₩78,217 | ₩76,437 | ₩77,842 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩77,039 | ₩78,565 | ₩76,838 | ₩78,365 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,458 | ₩79,074 | ₩77,079 | ₩77,173 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,714 | ₩78,860 | ₩75,432 | ₩78,391 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,458 | ₩79,222 | ₩75,553 | ₩76,196 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,297 | ₩82,006 | ₩78,391 | ₩78,740 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩78,860 | ₩81,377 | ₩78,284 | ₩80,868 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,311 | ₩79,141 | ₩77,427 | ₩78,726 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,588 | ₩77,655 | ₩75,285 | ₩77,655 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩77,026 | ₩78,258 | ₩75,981 | ₩77,066 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,592 | ₩79,556 | ₩77,026 | ₩77,186 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩78,981 | ₩79,637 | ₩77,950 | ₩78,579 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,212 | ₩80,788 | ₩79,021 | ₩80,574 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,436 | ₩80,534 | ₩78,646 | ₩80,212 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,458 | ₩79,677 | ₩77,454 | ₩78,646 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,418 | ₩79,275 | ₩77,842 | ₩78,512 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,601 | ₩80,601 | ₩77,267 | ₩77,869 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,601 | ₩81,417 | ₩79,155 | ₩80,734 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,570 | ₩81,297 | ₩78,914 | ₩79,717 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,402 | ₩79,717 | ₩73,638 | ₩78,619 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,174 | ₩75,941 | ₩73,960 | ₩75,673 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,812 | ₩74,228 | ₩72,300 | ₩73,384 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,835 | ₩73,598 | ₩72,755 | ₩73,424 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,848 | ₩73,103 | ₩71,871 | ₩72,567 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,348 | ₩74,977 | ₩72,300 | ₩72,634 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,705 | ₩74,656 | ₩73,424 | ₩74,134 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,433 | ₩73,103 | ₩71,603 | ₩72,875 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩72,942 | ₩73,705 | ₩71,710 | ₩73,183 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,178 | ₩76,155 | ₩71,523 | ₩71,617 | -4.74% | 11.9만 |
|---|
| 2025.10.09 | ₩76,557 | ₩77,267 | ₩75,125 | ₩75,566 | -1.29% | 7.9만 |
|---|
| 2025.10.08 | ₩77,575 | ₩77,575 | ₩75,740 | ₩76,316 | -1.62% | 6.9만 |
|---|
| 2025.10.07 | ₩77,026 | ₩77,776 | ₩76,450 | ₩77,200 | +0.23% | 10.4만 |
|---|
| 2025.10.06 | ₩79,141 | ₩79,141 | ₩76,731 | ₩76,838 | -2.91% | 7.8만 |
|---|
| 2025.10.03 | ₩76,905 | ₩77,963 | ₩76,316 | ₩77,762 | +1.11% | 6.1만 |
|---|
| 2025.10.02 | ₩75,901 | ₩76,704 | ₩75,473 | ₩76,263 | +0.48% | 4.8만 |
|---|
| 2025.10.01 | ₩74,589 | ₩76,731 | ₩74,589 | ₩76,263 | +2.24% | 9.6만 |
|---|
| 2025.09.30 | ₩76,209 | ₩76,209 | ₩74,348 | ₩75,459 | -0.98% | 6.6만 |
|---|
| 2025.09.29 | ₩78,940 | ₩79,114 | ₩76,089 | ₩76,089 | -3.61% | 7.9만 |
|---|
| 2025.09.26 | ₩78,204 | ₩79,704 | ₩78,097 | ₩79,114 | +1.16% | 6.9만 |
|---|
| 2025.09.25 | ₩77,963 | ₩78,766 | ₩77,535 | ₩78,110 | +0.19% | 5.7만 |
|---|
| 2025.09.24 | ₩78,713 | ₩80,052 | ₩78,003 | ₩78,458 | -0.32% | 6만 |
|---|
| 2025.09.23 | ₩78,003 | ₩80,346 | ₩77,722 | ₩77,923 | -0.10% | 10.6만 |
|---|
| 2025.09.22 | ₩76,182 | ₩77,976 | ₩76,089 | ₩77,320 | +1.49% | 5.3만 |
|---|
| 2025.09.19 | ₩77,039 | ₩77,307 | ₩75,834 | ₩76,316 | -0.94% | 9.2만 |
|---|
| 2025.09.18 | ₩77,936 | ₩77,950 | ₩76,463 | ₩77,588 | -0.45% | 5.6만 |
|---|
| 2025.09.17 | ₩78,686 | ₩79,315 | ₩77,508 | ₩77,561 | -1.43% | 5.2만 |
|---|
| 2025.09.16 | ₩77,829 | ₩79,476 | ₩77,668 | ₩78,311 | +0.62% | 8.8만 |
|---|
| 2025.09.15 | ₩77,186 | ₩77,936 | ₩76,330 | ₩77,253 | +0.09% | 7만 |
|---|
| 2025.09.12 | ₩76,624 | ₩78,726 | ₩76,303 | ₩77,053 | +0.56% | 13만 |
|---|
| 2025.09.11 | ₩76,048 | ₩76,196 | ₩74,776 | ₩76,155 | +0.14% | 11.1만 |
|---|
| 2025.09.10 | ₩76,396 | ₩76,718 | ₩75,245 | ₩76,504 | +0.14% | 7만 |
|---|
| 2025.09.09 | ₩75,740 | ₩77,441 | ₩75,432 | ₩75,874 | +0.18% | 11만 |
|---|
| 2025.09.08 | ₩76,383 | ₩76,852 | ₩73,491 | ₩75,299 | -1.42% | 13.5만 |
|---|
| 2025.09.05 | ₩77,535 | ₩78,150 | ₩75,781 | ₩76,008 | -1.97% | 5만 |
|---|
| 2025.09.04 | ₩76,919 | ₩78,271 | ₩75,928 | ₩78,030 | +1.44% | 4.5만 |
|---|
| 2025.09.03 | ₩77,950 | ₩78,137 | ₩76,597 | ₩76,812 | -1.46% | 5.9만 |
|---|
| 2025.09.02 | ₩76,999 | ₩78,713 | ₩75,995 | ₩78,552 | +2.02% | 5.9만 |
|---|
| 2025.08.29 | ₩75,553 | ₩77,535 | ₩75,553 | ₩77,427 | +2.48% | 7.3만 |
|---|
| 2025.08.28 | ₩76,048 | ₩76,624 | ₩75,392 | ₩75,513 | -0.70% | 7.3만 |
|---|