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 | ₩112,397 | ₩113,601 | ₩112,343 | ₩112,544 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,574 | ₩114,283 | ₩112,370 | ₩112,745 | -0.73% | 7.9만 |
| 2026.10.07 | ₩112,811 | ₩115,406 | ₩109,494 | ₩111,768 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,533 | ₩117,961 | ₩113,320 | ₩113,320 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,537 | ₩119,874 | ₩111,955 | ₩118,001 | +3.02% | 11만 |
| 2026.10.02 | ₩111,313 | ₩113,962 | ₩110,163 | ₩113,574 | +2.03% | 15.6만 |
| 2026.10.01 | ₩109,120 | ₩112,089 | ₩109,013 | ₩112,089 | +2.72% | 13.1만 |
| 2026.09.30 | ₩106,779 | ₩109,842 | ₩105,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,782 |
| +0.94% |
| 16.9만 |
| 2026.09.29 | ₩105,415 | ₩106,859 | ₩104,893 | ₩105,990 | +0.55% | 9.2만 |
|---|
| 2026.09.28 | ₩111,206 | ₩111,206 | ₩107,394 | ₩107,555 | -3.28% | 11.4만 |
|---|
| 2026.09.25 | ₩110,310 | ₩110,819 | ₩108,665 | ₩109,508 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩111,848 | ₩112,785 | ₩110,310 | ₩111,380 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩110,845 | ₩112,651 | ₩110,217 | ₩110,578 | -0.24% | 8만 |
|---|
| 2026.09.22 | ₩111,099 | ₩113,400 | ₩110,297 | ₩111,461 | +0.33% | 5.2만 |
|---|
| 2026.09.21 | ₩115,259 | ₩115,259 | ₩110,859 | ₩112,383 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,129 | ₩117,774 | ₩115,527 | ₩117,239 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,383 | ₩118,189 | ₩115,393 | ₩116,450 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | ₩118,068 | ₩118,523 | ₩114,082 | ₩115,072 | -2.54% | 11.3만 |
|---|
| 2026.09.15 | ₩116,717 | ₩120,115 | ₩116,717 | ₩119,673 | +2.53% | 14.2만 |
|---|
| 2026.09.14 | ₩121,118 | ₩121,305 | ₩114,764 | ₩115,701 | -4.47% | 13.4만 |
|---|
| 2026.09.11 | ₩117,814 | ₩120,503 | ₩117,814 | ₩120,075 | +1.92% | 14.7만 |
|---|
| 2026.09.10 | ₩123,526 | ₩123,526 | ₩118,001 | ₩119,392 | -3.35% | 6.4만 |
|---|
| 2026.09.09 | ₩122,683 | ₩123,191 | ₩119,406 | ₩120,302 | -1.94% | 5.4만 |
|---|
| 2026.09.08 | ₩123,151 | ₩123,726 | ₩120,355 | ₩121,131 | -1.64% | 5.7만 |
|---|
| 2026.09.04 | ₩121,760 | ₩123,312 | ₩118,951 | ₩120,275 | -1.22% | 7.9만 |
|---|
| 2026.09.03 | ₩126,054 | ₩126,094 | ₩122,736 | ₩123,485 | -2.04% | 9.9만 |
|---|
| 2026.09.02 | ₩123,004 | ₩126,508 | ₩121,613 | ₩125,679 | +2.17% | 10.3만 |
|---|
| 2026.09.01 | ₩122,790 | ₩124,315 | ₩121,787 | ₩123,485 | +0.57% | 7만 |
|---|
| 2026.08.31 | ₩123,726 | ₩124,649 | ₩121,238 | ₩122,669 | -0.85% | 8.1만 |
|---|
| 2026.08.28 | ₩121,519 | ₩121,787 | ₩119,794 | ₩120,583 | -0.77% | 11.2만 |
|---|
| 2026.08.27 | ₩115,928 | ₩120,984 | ₩115,701 | ₩120,810 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,613 | ₩117,613 | ₩114,430 | ₩115,821 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩114,764 | ₩117,814 | ₩114,764 | ₩116,583 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩120,663 | ₩121,038 | ₩115,286 | ₩117,279 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,034 | ₩123,887 | ₩118,309 | ₩122,643 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,018 | ₩121,118 | ₩117,252 | ₩119,205 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩119,820 | ₩120,195 | ₩117,359 | ₩117,694 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,576 | ₩120,262 | ₩117,547 | ₩118,135 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,443 | ₩118,724 | ₩113,507 | ₩118,523 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,049 | ₩114,203 | ₩111,634 | ₩113,199 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,414 | ₩112,892 | ₩109,280 | ₩110,832 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩109,976 | ₩112,089 | ₩109,160 | ₩112,076 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩108,692 | ₩111,527 | ₩108,692 | ₩111,046 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩103,729 | ₩109,481 | ₩103,288 | ₩108,866 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,683 | ₩103,368 | ₩100,907 | ₩101,322 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,151 | ₩105,107 | ₩101,188 | ₩102,900 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,061 | ₩103,061 | ₩99,690 | ₩100,171 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,616 | ₩104,171 | ₩101,389 | ₩101,857 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,068 | ₩104,050 | ₩100,920 | ₩103,649 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩102,954 | ₩105,201 | ₩102,097 | ₩103,970 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,392 | ₩102,713 | ₩98,392 | ₩101,910 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩105,776 | ₩106,632 | ₩96,199 | ₩97,804 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,632 | ₩107,207 | ₩104,358 | ₩104,692 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩109,909 | ₩112,236 | ₩107,140 | ₩107,327 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,306 | ₩115,968 | ₩112,597 | ₩113,173 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,276 | ₩118,122 | ₩113,507 | ₩114,604 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,470 | ₩116,249 | ₩114,069 | ₩114,417 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,581 | ₩113,253 | ₩110,431 | ₩113,253 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,140 | ₩111,982 | ₩109,922 | ₩110,176 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,631 | ₩111,929 | ₩109,053 | ₩111,902 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,641 | ₩111,313 | ₩108,826 | ₩109,401 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩111,982 | ₩111,982 | ₩106,806 | ₩109,615 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,594 | ₩114,069 | ₩109,468 | ₩110,805 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,682 | ₩112,691 | ₩109,682 | ₩111,594 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩108,759 | ₩109,026 | ₩106,525 | ₩107,461 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩107,849 | ₩108,705 | ₩106,190 | ₩107,836 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,645 | ₩109,120 | ₩106,645 | ₩108,692 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩102,833 | ₩105,602 | ₩101,656 | ₩104,906 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩101,990 | ₩104,505 | ₩100,613 | ₩101,175 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,629 | ₩103,061 | ₩100,319 | ₩101,241 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,646 | ₩104,331 | ₩99,743 | ₩100,666 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,010 | ₩104,786 | ₩102,258 | ₩102,539 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩103,970 | ₩106,057 | ₩102,633 | ₩102,780 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩104,866 | ₩105,789 | ₩103,341 | ₩103,850 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩102,847 | ₩106,124 | ₩102,847 | ₩105,883 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩108,732 | ₩109,320 | ₩103,154 | ₩103,743 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,233 | ₩112,450 | ₩111,113 | ₩111,527 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,290 | ₩113,079 | ₩109,762 | ₩112,410 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩113,855 | ₩113,855 | ₩109,267 | ₩111,996 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩116,744 | ₩118,938 | ₩114,109 | ₩114,858 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩117,774 | ₩119,780 | ₩115,995 | ₩117,065 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩120,824 | ₩122,603 | ₩118,336 | ₩119,727 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩128,755 | ₩130,855 | ₩126,615 | ₩128,234 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩130,842 | ₩131,110 | ₩126,562 | ₩128,969 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩126,749 | ₩130,949 | ₩126,749 | ₩128,461 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩128,702 | ₩129,625 | ₩122,683 | ₩125,545 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,508 | ₩131,497 | ₩124,783 | ₩130,026 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,471 | ₩131,471 | ₩123,325 | ₩124,395 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,304 | ₩133,464 | ₩125,304 | ₩131,966 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩125,933 | ₩128,515 | ₩123,526 | ₩127,083 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,295 | ₩125,545 | ₩122,295 | ₩124,475 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,492 | ₩124,662 | ₩121,305 | ₩123,472 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩119,834 | ₩121,104 | ₩118,269 | ₩119,580 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩120,904 | ₩122,857 | ₩119,687 | ₩120,543 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,175 | ₩122,175 | ₩118,991 | ₩119,566 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,144 | ₩129,050 | ₩123,713 | ₩124,034 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,485 | ₩129,732 | ₩126,468 | ₩129,732 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩132,889 | ₩133,464 | ₩126,696 | ₩128,809 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩133,624 | ₩136,420 | ₩130,320 | ₩131,150 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,133 | ₩135,684 | ₩128,408 | ₩133,985 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩125,906 | ₩131,257 | ₩125,866 | ₩129,745 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,257 | ₩127,257 | ₩124,181 | ₩127,070 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩123,860 | ₩126,321 | ₩123,860 | ₩125,759 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,609 | ₩125,358 | ₩122,817 | ₩124,315 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,258 | ₩125,171 | ₩121,573 | ₩124,636 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,138 | ₩123,954 | ₩119,138 | ₩123,138 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩119,820 | ₩120,115 | ₩117,399 | ₩117,426 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,636 | ₩121,706 | ₩117,359 | ₩120,289 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,509 | ₩124,034 | ₩121,907 | ₩122,469 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩126,682 | ₩128,274 | ₩125,211 | ₩127,378 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,338 | ₩128,889 | ₩125,050 | ₩127,712 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,248 | ₩128,582 | ₩123,633 | ₩126,589 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩130,815 | ₩130,815 | ₩121,412 | ₩124,836 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,424 | ₩137,035 | ₩132,728 | ₩136,072 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩130,989 | ₩133,062 | ₩129,772 | ₩132,153 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,555 | ₩130,494 | ₩127,699 | ₩129,277 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,629 | ₩127,338 | ₩119,513 | ₩127,257 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,326 | ₩123,124 | ₩119,058 | ₩123,124 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,517 | ₩118,804 | ₩116,490 | ₩118,630 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,210 | ₩115,313 | ₩112,210 | ₩115,313 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,544 | ₩114,269 | ₩111,019 | ₩111,407 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩116,677 | ₩117,520 | ₩109,922 | ₩111,808 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩118,938 | ₩121,573 | ₩118,095 | ₩118,683 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩119,981 | ₩120,997 | ₩118,122 | ₩119,486 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,127 | ₩124,127 | ₩119,459 | ₩120,329 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩123,740 | ₩126,976 | ₩123,740 | ₩124,355 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩122,696 | ₩124,863 | ₩122,696 | ₩123,352 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,211 | ₩127,124 | ₩123,017 | ₩123,873 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,238 | ₩124,943 | ₩118,443 | ₩124,716 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩127,953 | ₩129,999 | ₩125,746 | ₩127,873 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,238 | ₩127,552 | ₩124,020 | ₩126,976 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,555 | ₩129,705 | ₩125,545 | ₩126,388 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,468 | ₩131,176 | ₩123,419 | ₩124,729 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,604 | ₩136,299 | ₩128,595 | ₩131,618 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩136,848 | ₩137,316 | ₩130,802 | ₩131,484 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩136,794 | ₩137,958 | ₩134,186 | ₩134,841 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩136,941 | ₩138,841 | ₩135,457 | ₩136,019 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,082 | ₩137,624 | ₩135,082 | ₩136,380 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,189 | ₩138,346 | ₩134,721 | ₩136,286 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,287 | ₩135,376 | ₩125,157 | ₩134,066 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩130,722 | ₩132,608 | ₩129,357 | ₩131,939 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,421 | ₩135,764 | ₩128,421 | ₩131,350 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩126,869 | ₩129,919 | ₩125,733 | ₩128,568 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,545 | ₩128,167 | ₩125,545 | ₩126,548 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,619 | ₩126,883 | ₩122,161 | ₩124,275 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,442 | ₩124,529 | ₩121,265 | ₩123,619 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩124,983 | ₩125,358 | ₩122,322 | ₩123,552 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,429 | ₩125,238 | ₩120,770 | ₩124,943 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,389 | ₩124,475 | ₩120,917 | ₩122,402 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩119,901 | ₩125,585 | ₩118,550 | ₩122,175 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,148 | ₩121,171 | ₩116,664 | ₩119,981 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩118,790 | ₩119,138 | ₩115,299 | ₩117,667 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,369 | ₩119,780 | ₩116,369 | ₩117,707 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,165 | ₩119,486 | ₩114,109 | ₩116,851 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,326 | ₩122,121 | ₩117,038 | ₩119,326 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,487 | ₩117,025 | ₩114,804 | ₩116,289 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,510 | ₩116,824 | ₩114,055 | ₩115,139 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩117,707 | ₩117,707 | ₩114,524 | ₩115,861 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,082 | ₩118,389 | ₩116,155 | ₩117,279 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,135 | ₩120,075 | ₩115,166 | ₩116,958 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,122 | ₩120,556 | ₩116,450 | ₩118,082 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩120,783 | ₩123,592 | ₩118,630 | ₩119,700 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩117,868 | ₩119,553 | ₩117,078 | ₩119,152 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩115,714 | ₩119,446 | ₩114,644 | ₩116,530 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,043 | ₩117,520 | ₩110,043 | ₩116,838 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,044 | ₩123,044 | ₩108,545 | ₩110,952 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,563 | ₩120,850 | ₩117,159 | ₩120,302 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,322 | ₩118,322 | ₩115,032 | ₩116,664 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,239 | ₩119,861 | ₩117,239 | ₩117,961 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩111,889 | ₩117,707 | ₩111,889 | ₩116,597 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,578 | ₩111,889 | ₩108,130 | ₩111,059 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,655 | ₩112,758 | ₩108,384 | ₩112,129 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,060 | ₩109,802 | ₩106,752 | ₩109,481 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩103,836 | ₩107,234 | ₩103,448 | ₩106,271 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,344 | ₩109,093 | ₩104,465 | ₩106,659 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,006 | ₩109,320 | ₩105,950 | ₩109,013 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,669 | ₩106,578 | ₩104,024 | ₩105,482 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,505 | ₩106,833 | ₩104,505 | ₩105,562 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,555 | ₩104,572 | ₩102,325 | ₩104,385 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩102,793 | ₩104,077 | ₩102,071 | ₩102,271 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,031 | ₩102,325 | ₩100,666 | ₩101,375 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,158 | ₩103,061 | ₩99,396 | ₩102,526 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,433 | ₩101,027 | ₩98,433 | ₩98,780 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩99,890 | ₩99,890 | ₩97,884 | ₩98,994 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,262 | ₩100,319 | ₩98,540 | ₩99,476 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,543 | ₩102,445 | ₩99,543 | ₩100,319 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,292 | ₩100,158 | ₩96,052 | ₩98,553 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,517 | ₩96,172 | ₩94,727 | ₩95,436 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩97,750 | ₩97,991 | ₩94,861 | ₩95,329 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,129 | ₩97,897 | ₩94,727 | ₩96,720 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩95,864 | ₩96,988 | ₩93,631 | ₩94,233 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,242 | ₩98,820 | ₩94,982 | ₩95,824 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,319 | ₩100,653 | ₩95,209 | ₩95,918 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,105 | ₩99,396 | ₩95,262 | ₩98,553 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,306 | ₩97,028 | ₩95,436 | ₩96,145 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,048 | ₩96,761 | ₩95,048 | ₩96,386 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,002 | ₩95,303 | ₩93,002 | ₩94,460 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,403 | ₩93,403 | ₩92,092 | ₩92,694 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,159 | ₩93,818 | ₩92,159 | ₩93,269 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,678 | ₩92,788 | ₩90,608 | ₩92,614 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,273 | ₩95,811 | ₩91,022 | ₩91,357 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,520 | ₩94,661 | ₩92,507 | ₩93,310 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,079 | ₩92,721 | ₩90,527 | ₩92,427 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩90,889 | ₩91,129 | ₩89,484 | ₩90,969 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,527 | ₩91,009 | ₩88,869 | ₩89,818 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,507 | ₩92,708 | ₩90,581 | ₩91,370 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩93,738 | ₩95,476 | ₩91,143 | ₩91,798 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,684 | ₩95,998 | ₩93,203 | ₩94,059 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,403 | ₩95,022 | ₩90,782 | ₩94,861 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩90,782 | ₩93,296 | ₩90,782 | ₩93,216 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩90,808 | ₩93,042 | ₩90,220 | ₩91,009 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,484 | ₩93,109 | ₩89,484 | ₩91,303 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩88,869 | ₩90,514 | ₩88,615 | ₩89,845 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩85,792 | ₩89,725 | ₩85,431 | ₩89,203 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,719 | ₩85,284 | ₩82,422 | ₩85,070 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩81,833 | ₩84,441 | ₩81,512 | ₩84,201 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩80,883 | ₩83,920 | ₩80,883 | ₩82,796 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩79,800 | ₩80,776 | ₩79,305 | ₩80,442 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,379 | ₩80,041 | ₩76,175 | ₩79,426 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,654 | ₩78,436 | ₩75,440 | ₩77,540 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩75,801 | ₩76,777 | ₩75,038 | ₩76,242 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,369 | ₩81,004 | ₩75,613 | ₩76,175 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,727 | ₩78,141 | ₩76,362 | ₩77,767 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩76,964 | ₩78,489 | ₩76,764 | ₩78,289 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,382 | ₩78,997 | ₩77,004 | ₩77,098 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,640 | ₩78,783 | ₩75,359 | ₩78,315 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,382 | ₩79,145 | ₩75,480 | ₩76,122 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,218 | ₩81,927 | ₩78,315 | ₩78,663 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩78,783 | ₩81,298 | ₩78,208 | ₩80,790 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,235 | ₩79,064 | ₩77,352 | ₩78,650 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,513 | ₩77,580 | ₩75,212 | ₩77,580 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩76,951 | ₩78,182 | ₩75,908 | ₩76,991 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,516 | ₩79,479 | ₩76,951 | ₩77,111 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩78,904 | ₩79,559 | ₩77,874 | ₩78,503 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,134 | ₩80,710 | ₩78,944 | ₩80,496 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,359 | ₩80,455 | ₩78,569 | ₩80,134 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,382 | ₩79,599 | ₩77,379 | ₩78,569 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,342 | ₩79,198 | ₩77,767 | ₩78,436 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,522 | ₩80,522 | ₩77,192 | ₩77,794 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,522 | ₩81,338 | ₩79,078 | ₩80,656 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,492 | ₩81,218 | ₩78,837 | ₩79,640 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,329 | ₩79,640 | ₩73,567 | ₩78,543 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,102 | ₩75,868 | ₩73,888 | ₩75,600 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,741 | ₩74,155 | ₩72,229 | ₩73,313 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,764 | ₩73,527 | ₩72,684 | ₩73,353 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,778 | ₩73,032 | ₩71,801 | ₩72,497 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,276 | ₩74,904 | ₩72,229 | ₩72,564 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,634 | ₩74,583 | ₩73,353 | ₩74,062 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,363 | ₩73,032 | ₩71,534 | ₩72,804 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩72,871 | ₩73,634 | ₩71,641 | ₩73,112 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,105 | ₩76,082 | ₩71,454 | ₩71,547 | -4.74% | 11.9만 |
|---|