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 | ₩112,690 | ₩113,897 | ₩112,636 | ₩112,838 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,870 | ₩114,581 | ₩112,663 | ₩113,039 | -0.73% | 7.9만 |
| 2026.10.07 | ₩113,106 | ₩115,708 | ₩109,780 | ₩112,060 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,840 | ₩118,269 | ₩113,615 | ₩113,615 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,836 | ₩120,187 | ₩112,248 | ₩118,309 | +3.02% | 11만 |
| 2026.10.02 | ₩111,604 | ₩114,259 | ₩110,451 | ₩113,870 | +2.03% | 15.6만 |
| 2026.10.01 | ₩109,404 | ₩112,382 | ₩109,297 | ₩112,382 | +2.72% | 13.1만 |
| 2026.09.30 | ₩107,058 | ₩110,129 | ₩106,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,063 |
| +0.94% |
| 16.9만 |
| 2026.09.29 | ₩105,690 | ₩107,138 | ₩105,167 | ₩106,266 | +0.55% | 9.2만 |
|---|
| 2026.09.28 | ₩111,497 | ₩111,497 | ₩107,675 | ₩107,835 | -3.28% | 11.4만 |
|---|
| 2026.09.25 | ₩110,598 | ₩111,108 | ₩108,949 | ₩109,793 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩112,140 | ₩113,079 | ₩110,598 | ₩111,671 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩111,134 | ₩112,945 | ₩110,504 | ₩110,866 | -0.24% | 8만 |
|---|
| 2026.09.22 | ₩111,389 | ₩113,696 | ₩110,585 | ₩111,751 | +0.33% | 5.2만 |
|---|
| 2026.09.21 | ₩115,560 | ₩115,560 | ₩111,148 | ₩112,677 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,432 | ₩118,081 | ₩115,828 | ₩117,545 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,687 | ₩118,497 | ₩115,694 | ₩116,754 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | ₩118,376 | ₩118,832 | ₩114,380 | ₩115,372 | -2.54% | 11.3만 |
|---|
| 2026.09.15 | ₩117,022 | ₩120,428 | ₩117,022 | ₩119,986 | +2.53% | 14.2만 |
|---|
| 2026.09.14 | ₩121,434 | ₩121,622 | ₩115,064 | ₩116,003 | -4.47% | 13.4만 |
|---|
| 2026.09.11 | ₩118,121 | ₩120,817 | ₩118,121 | ₩120,388 | +1.92% | 14.7만 |
|---|
| 2026.09.10 | ₩123,848 | ₩123,848 | ₩118,309 | ₩119,704 | -3.35% | 6.4만 |
|---|
| 2026.09.09 | ₩123,003 | ₩123,513 | ₩119,717 | ₩120,616 | -1.94% | 5.4만 |
|---|
| 2026.09.08 | ₩123,472 | ₩124,049 | ₩120,669 | ₩121,447 | -1.64% | 5.7만 |
|---|
| 2026.09.04 | ₩122,078 | ₩123,633 | ₩119,261 | ₩120,589 | -1.22% | 7.9만 |
|---|
| 2026.09.03 | ₩126,382 | ₩126,423 | ₩123,057 | ₩123,808 | -2.04% | 9.9만 |
|---|
| 2026.09.02 | ₩123,325 | ₩126,838 | ₩121,930 | ₩126,007 | +2.17% | 10.3만 |
|---|
| 2026.09.01 | ₩123,110 | ₩124,639 | ₩122,104 | ₩123,808 | +0.57% | 7만 |
|---|
| 2026.08.31 | ₩124,049 | ₩124,974 | ₩121,555 | ₩122,990 | -0.85% | 8.1만 |
|---|
| 2026.08.28 | ₩121,836 | ₩122,104 | ₩120,106 | ₩120,897 | -0.77% | 11.2만 |
|---|
| 2026.08.27 | ₩116,231 | ₩121,300 | ₩116,003 | ₩121,125 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,920 | ₩117,920 | ₩114,729 | ₩116,123 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩115,064 | ₩118,121 | ₩115,064 | ₩116,888 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩120,978 | ₩121,353 | ₩115,587 | ₩117,585 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,348 | ₩124,210 | ₩118,618 | ₩122,963 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,328 | ₩121,434 | ₩117,558 | ₩119,516 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩120,133 | ₩120,509 | ₩117,665 | ₩118,001 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,886 | ₩120,576 | ₩117,853 | ₩118,443 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,742 | ₩119,033 | ₩113,803 | ₩118,832 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,341 | ₩114,501 | ₩111,926 | ₩113,495 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,700 | ₩113,186 | ₩109,565 | ₩111,121 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩110,263 | ₩112,382 | ₩109,445 | ₩112,368 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩108,975 | ₩111,818 | ₩108,975 | ₩111,336 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩104,000 | ₩109,767 | ₩103,557 | ₩109,150 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,948 | ₩103,638 | ₩101,170 | ₩101,586 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,418 | ₩105,381 | ₩101,452 | ₩103,169 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,329 | ₩103,329 | ₩99,950 | ₩100,433 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,881 | ₩104,443 | ₩101,653 | ₩102,122 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,331 | ₩104,322 | ₩101,184 | ₩103,920 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩103,222 | ₩105,475 | ₩102,364 | ₩104,241 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,649 | ₩102,981 | ₩98,649 | ₩102,176 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩106,052 | ₩106,910 | ₩96,450 | ₩98,059 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,910 | ₩107,487 | ₩104,630 | ₩104,966 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩110,196 | ₩112,529 | ₩107,420 | ₩107,607 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,602 | ₩116,271 | ₩112,891 | ₩113,468 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,579 | ₩118,430 | ₩113,803 | ₩114,903 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,769 | ₩116,552 | ₩114,366 | ₩114,715 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,872 | ₩113,548 | ₩110,719 | ₩113,548 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,430 | ₩112,274 | ₩110,209 | ₩110,464 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,920 | ₩112,221 | ₩109,337 | ₩112,194 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,928 | ₩111,604 | ₩109,109 | ₩109,686 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩112,274 | ₩112,274 | ₩107,084 | ₩109,901 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,885 | ₩114,366 | ₩109,753 | ₩111,094 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,968 | ₩112,985 | ₩109,968 | ₩111,885 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩109,042 | ₩109,311 | ₩106,803 | ₩107,742 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩108,130 | ₩108,989 | ₩106,468 | ₩108,117 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,924 | ₩109,404 | ₩106,924 | ₩108,975 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩103,101 | ₩105,877 | ₩101,921 | ₩105,180 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩102,257 | ₩104,778 | ₩100,875 | ₩101,439 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,895 | ₩103,329 | ₩100,580 | ₩101,506 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,914 | ₩104,603 | ₩100,004 | ₩100,929 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,282 | ₩105,059 | ₩102,525 | ₩102,806 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩104,241 | ₩106,333 | ₩102,900 | ₩103,048 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩105,140 | ₩106,065 | ₩103,611 | ₩104,121 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩103,115 | ₩106,400 | ₩103,115 | ₩106,159 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩109,016 | ₩109,606 | ₩103,423 | ₩104,013 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,523 | ₩112,744 | ₩111,403 | ₩111,818 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,583 | ₩113,374 | ₩110,048 | ₩112,704 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩114,152 | ₩114,152 | ₩109,552 | ₩112,288 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩117,049 | ₩119,248 | ₩114,407 | ₩115,158 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩118,081 | ₩120,093 | ₩116,298 | ₩117,370 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩121,139 | ₩122,922 | ₩118,644 | ₩120,039 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩129,091 | ₩131,197 | ₩126,946 | ₩128,568 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩131,183 | ₩131,452 | ₩126,892 | ₩129,306 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩127,080 | ₩131,291 | ₩127,080 | ₩128,796 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩129,038 | ₩129,963 | ₩123,003 | ₩125,873 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,838 | ₩131,841 | ₩125,108 | ₩130,365 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,814 | ₩131,814 | ₩123,647 | ₩124,720 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,631 | ₩133,812 | ₩125,631 | ₩132,310 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩126,262 | ₩128,850 | ₩123,848 | ₩127,415 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,614 | ₩125,873 | ₩122,614 | ₩124,800 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,809 | ₩124,988 | ₩121,622 | ₩123,794 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩120,146 | ₩121,420 | ₩118,577 | ₩119,892 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩121,219 | ₩123,177 | ₩119,999 | ₩120,857 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,493 | ₩122,493 | ₩119,302 | ₩119,878 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,471 | ₩129,386 | ₩124,036 | ₩124,357 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,817 | ₩130,070 | ₩126,798 | ₩130,070 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩133,235 | ₩133,812 | ₩127,026 | ₩129,145 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩133,973 | ₩136,776 | ₩130,660 | ₩131,492 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,473 | ₩136,038 | ₩128,743 | ₩134,335 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩126,235 | ₩131,599 | ₩126,195 | ₩130,084 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,589 | ₩127,589 | ₩124,505 | ₩127,402 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩124,183 | ₩126,651 | ₩124,183 | ₩126,087 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,934 | ₩125,685 | ₩123,137 | ₩124,639 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,580 | ₩125,497 | ₩121,890 | ₩124,961 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,449 | ₩124,277 | ₩119,449 | ₩123,459 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩120,133 | ₩120,428 | ₩117,706 | ₩117,733 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,951 | ₩122,024 | ₩117,665 | ₩120,602 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,829 | ₩124,357 | ₩122,225 | ₩122,788 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩127,013 | ₩128,609 | ₩125,538 | ₩127,710 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,670 | ₩129,226 | ₩125,377 | ₩128,045 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,572 | ₩128,917 | ₩123,955 | ₩126,919 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩131,157 | ₩131,157 | ₩121,729 | ₩125,162 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,772 | ₩137,393 | ₩133,074 | ₩136,427 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩131,331 | ₩133,410 | ₩130,111 | ₩132,498 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,890 | ₩130,835 | ₩128,032 | ₩129,614 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,949 | ₩127,670 | ₩119,825 | ₩127,589 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,637 | ₩123,445 | ₩119,369 | ₩123,445 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,821 | ₩119,114 | ₩116,794 | ₩118,940 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,502 | ₩115,614 | ₩112,502 | ₩115,614 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,838 | ₩114,568 | ₩111,309 | ₩111,698 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩116,982 | ₩117,826 | ₩110,209 | ₩112,100 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩119,248 | ₩121,890 | ₩118,403 | ₩118,993 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩120,294 | ₩121,313 | ₩118,430 | ₩119,798 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,451 | ₩124,451 | ₩119,771 | ₩120,643 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩124,062 | ₩127,308 | ₩124,062 | ₩124,679 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩123,016 | ₩125,189 | ₩123,016 | ₩123,673 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,538 | ₩127,455 | ₩123,338 | ₩124,196 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,555 | ₩125,269 | ₩118,752 | ₩125,041 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩128,287 | ₩130,339 | ₩126,074 | ₩128,206 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,564 | ₩127,884 | ₩124,344 | ₩127,308 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,890 | ₩130,044 | ₩125,873 | ₩126,718 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,808 | ₩131,519 | ₩123,741 | ₩125,055 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,948 | ₩136,655 | ₩128,930 | ₩131,961 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩137,205 | ₩137,674 | ₩131,143 | ₩131,827 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩137,151 | ₩138,318 | ₩134,536 | ₩135,193 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩137,299 | ₩139,203 | ₩135,810 | ₩136,373 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,435 | ₩137,983 | ₩135,435 | ₩136,735 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,542 | ₩138,707 | ₩135,073 | ₩136,642 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,622 | ₩135,730 | ₩125,484 | ₩134,415 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩131,063 | ₩132,954 | ₩129,695 | ₩132,283 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,756 | ₩136,119 | ₩128,756 | ₩131,693 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩127,200 | ₩130,258 | ₩126,061 | ₩128,904 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,873 | ₩128,501 | ₩125,873 | ₩126,879 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,942 | ₩127,214 | ₩122,480 | ₩124,599 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,762 | ₩124,854 | ₩121,581 | ₩123,942 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩125,310 | ₩125,685 | ₩122,641 | ₩123,875 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,748 | ₩125,564 | ₩121,085 | ₩125,269 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,708 | ₩124,800 | ₩121,233 | ₩122,721 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩120,214 | ₩125,913 | ₩118,859 | ₩122,493 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,457 | ₩121,488 | ₩116,968 | ₩120,294 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩119,100 | ₩119,449 | ₩115,600 | ₩117,974 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,673 | ₩120,093 | ₩116,673 | ₩118,014 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,476 | ₩119,798 | ₩114,407 | ₩117,156 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,637 | ₩122,440 | ₩117,344 | ₩119,637 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,788 | ₩117,330 | ₩115,104 | ₩116,593 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,809 | ₩117,129 | ₩114,353 | ₩115,439 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩118,014 | ₩118,014 | ₩114,822 | ₩116,163 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,390 | ₩118,698 | ₩116,459 | ₩117,585 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,443 | ₩120,388 | ₩115,466 | ₩117,263 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,430 | ₩120,871 | ₩116,754 | ₩118,390 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩121,099 | ₩123,915 | ₩118,940 | ₩120,012 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩118,175 | ₩119,865 | ₩117,384 | ₩119,463 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩116,016 | ₩119,758 | ₩114,943 | ₩116,834 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,330 | ₩117,826 | ₩110,330 | ₩117,142 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,365 | ₩123,365 | ₩108,828 | ₩111,242 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,872 | ₩121,166 | ₩117,464 | ₩120,616 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,631 | ₩118,631 | ₩115,332 | ₩116,968 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,545 | ₩120,173 | ₩117,545 | ₩118,269 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩112,181 | ₩118,014 | ₩112,181 | ₩116,901 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,866 | ₩112,181 | ₩108,412 | ₩111,349 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,941 | ₩113,052 | ₩108,667 | ₩112,422 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,339 | ₩110,088 | ₩107,031 | ₩109,767 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩104,107 | ₩107,514 | ₩103,718 | ₩106,548 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,627 | ₩109,378 | ₩104,738 | ₩106,937 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,286 | ₩109,606 | ₩106,226 | ₩109,297 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,945 | ₩106,856 | ₩104,295 | ₩105,757 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,778 | ₩107,111 | ₩104,778 | ₩105,837 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,826 | ₩104,845 | ₩102,592 | ₩104,657 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩103,061 | ₩104,349 | ₩102,337 | ₩102,538 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,297 | ₩102,592 | ₩100,929 | ₩101,640 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,419 | ₩103,329 | ₩99,655 | ₩102,793 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,689 | ₩101,291 | ₩98,689 | ₩99,038 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩100,151 | ₩100,151 | ₩98,140 | ₩99,253 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,521 | ₩100,580 | ₩98,797 | ₩99,735 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,802 | ₩102,713 | ₩99,802 | ₩100,580 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,544 | ₩100,419 | ₩96,302 | ₩98,810 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,766 | ₩96,423 | ₩94,975 | ₩95,685 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩98,005 | ₩98,247 | ₩95,109 | ₩95,578 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,377 | ₩98,153 | ₩94,975 | ₩96,973 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩96,114 | ₩97,241 | ₩93,875 | ₩94,478 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,496 | ₩99,078 | ₩95,229 | ₩96,074 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,580 | ₩100,916 | ₩95,457 | ₩96,168 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,356 | ₩99,655 | ₩95,511 | ₩98,810 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,557 | ₩97,281 | ₩95,685 | ₩96,396 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,296 | ₩97,013 | ₩95,296 | ₩96,638 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,245 | ₩95,551 | ₩93,245 | ₩94,706 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,647 | ₩93,647 | ₩92,333 | ₩92,936 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,400 | ₩94,063 | ₩92,400 | ₩93,513 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,917 | ₩93,030 | ₩90,844 | ₩92,856 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,519 | ₩96,061 | ₩91,260 | ₩91,595 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,762 | ₩94,908 | ₩92,748 | ₩93,553 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,319 | ₩92,963 | ₩90,764 | ₩92,668 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩91,126 | ₩91,367 | ₩89,718 | ₩91,206 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,764 | ₩91,246 | ₩89,101 | ₩90,053 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,748 | ₩92,950 | ₩90,817 | ₩91,608 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩93,982 | ₩95,726 | ₩91,381 | ₩92,038 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,929 | ₩96,249 | ₩93,446 | ₩94,304 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,647 | ₩95,270 | ₩91,018 | ₩95,109 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩91,018 | ₩93,540 | ₩91,018 | ₩93,459 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩91,045 | ₩93,285 | ₩90,455 | ₩91,246 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,718 | ₩93,352 | ₩89,718 | ₩91,541 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩89,101 | ₩90,750 | ₩88,846 | ₩90,080 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩86,016 | ₩89,959 | ₩85,654 | ₩89,436 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,938 | ₩85,507 | ₩82,637 | ₩85,292 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩82,047 | ₩84,662 | ₩81,725 | ₩84,420 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩81,095 | ₩84,139 | ₩81,095 | ₩83,012 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩80,008 | ₩80,987 | ₩79,512 | ₩80,652 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,581 | ₩80,250 | ₩76,374 | ₩79,633 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,851 | ₩78,640 | ₩75,636 | ₩77,742 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩75,998 | ₩76,977 | ₩75,234 | ₩76,441 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,573 | ₩81,215 | ₩75,811 | ₩76,374 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,930 | ₩78,345 | ₩76,562 | ₩77,970 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩77,165 | ₩78,694 | ₩76,964 | ₩78,493 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,587 | ₩79,204 | ₩77,205 | ₩77,299 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,838 | ₩78,989 | ₩75,556 | ₩78,520 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,587 | ₩79,351 | ₩75,677 | ₩76,320 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,430 | ₩82,141 | ₩78,520 | ₩78,868 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩78,989 | ₩81,510 | ₩78,412 | ₩81,001 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,439 | ₩79,271 | ₩77,554 | ₩78,855 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,715 | ₩77,782 | ₩75,408 | ₩77,782 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩77,152 | ₩78,386 | ₩76,106 | ₩77,192 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,721 | ₩79,686 | ₩77,152 | ₩77,313 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩79,110 | ₩79,767 | ₩78,077 | ₩78,707 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,344 | ₩80,920 | ₩79,150 | ₩80,706 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,566 | ₩80,665 | ₩78,774 | ₩80,344 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,587 | ₩79,807 | ₩77,581 | ₩78,774 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,546 | ₩79,405 | ₩77,970 | ₩78,640 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,732 | ₩80,732 | ₩77,393 | ₩77,997 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,732 | ₩81,550 | ₩79,284 | ₩80,867 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,700 | ₩81,430 | ₩79,043 | ₩79,847 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,523 | ₩79,847 | ₩73,759 | ₩78,748 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,295 | ₩76,065 | ₩74,081 | ₩75,797 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,933 | ₩74,349 | ₩72,418 | ₩73,504 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,954 | ₩73,719 | ₩72,874 | ₩73,544 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,968 | ₩73,222 | ₩71,989 | ₩72,686 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,470 | ₩75,100 | ₩72,418 | ₩72,753 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,826 | ₩74,778 | ₩73,544 | ₩74,255 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,552 | ₩73,222 | ₩71,720 | ₩72,994 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩73,061 | ₩73,826 | ₩71,828 | ₩73,303 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,301 | ₩76,280 | ₩71,640 | ₩71,734 | -4.74% | 11.9만 |
|---|