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 | ₩112,523 | ₩113,728 | ₩112,469 | ₩112,670 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,701 | ₩114,411 | ₩112,496 | ₩112,871 | -0.73% | 7.9만 |
| 2026.10.07 | ₩112,938 | ₩115,536 | ₩109,617 | ₩111,894 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,665 | ₩118,093 | ₩113,447 | ₩113,447 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,665 | ₩120,008 | ₩112,081 | ₩118,134 | +3.02% | 11만 |
| 2026.10.02 | ₩111,438 | ₩114,090 | ₩110,287 | ₩113,701 | +2.03% | 15.6만 |
| 2026.09.30 | — | — | — | ₩107,903 | — | — |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,675 |
| — |
| — |
| 2026.09.25 | ₩110,434 | ₩110,943 | ₩108,787 | ₩109,630 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩111,974 | ₩112,911 | ₩110,434 | ₩111,505 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | — | — | — | ₩110,702 | — | — |
|---|
| 2026.09.22 | ₩111,224 | ₩113,527 | ₩110,426 | ₩111,586 | +0.33% | 5.1만 |
|---|
| 2026.09.21 | ₩115,389 | ₩115,389 | ₩110,983 | ₩112,510 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,259 | ₩117,906 | ₩115,656 | ₩117,370 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,513 | ₩118,321 | ₩115,522 | ₩116,580 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | — | — | — | ₩115,201 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩119,807 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩115,830 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩120,209 | — | — |
|---|
| 2026.08.27 | ₩116,058 | ₩121,120 | ₩115,830 | ₩120,946 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,745 | ₩117,745 | ₩114,558 | ₩115,951 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩114,893 | ₩117,946 | ₩114,893 | ₩116,714 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩120,798 | ₩121,173 | ₩115,415 | ₩117,411 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,169 | ₩124,026 | ₩118,442 | ₩122,780 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,151 | ₩121,254 | ₩117,384 | ₩119,339 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩119,955 | ₩120,330 | ₩117,491 | ₩117,826 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,709 | ₩120,397 | ₩117,678 | ₩118,268 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,572 | ₩118,857 | ₩113,634 | ₩118,656 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,175 | ₩114,331 | ₩111,760 | ₩113,326 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,537 | ₩113,018 | ₩109,403 | ₩110,956 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩110,099 | ₩112,215 | ₩109,282 | ₩112,202 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩108,814 | ₩111,652 | ₩108,814 | ₩111,170 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩103,846 | ₩109,604 | ₩103,404 | ₩108,988 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,797 | ₩103,484 | ₩101,020 | ₩101,435 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,266 | ₩105,225 | ₩101,301 | ₩103,015 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,176 | ₩103,176 | ₩99,802 | ₩100,284 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,730 | ₩104,288 | ₩101,502 | ₩101,971 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,181 | ₩104,167 | ₩101,034 | ₩103,765 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩103,069 | ₩105,319 | ₩102,212 | ₩104,087 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,503 | ₩102,828 | ₩98,503 | ₩102,025 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩105,894 | ₩106,751 | ₩96,307 | ₩97,914 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,751 | ₩107,327 | ₩104,475 | ₩104,810 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩110,032 | ₩112,362 | ₩107,260 | ₩107,448 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,433 | ₩116,098 | ₩112,724 | ₩113,300 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,406 | ₩118,254 | ₩113,634 | ₩114,732 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,598 | ₩116,379 | ₩114,197 | ₩114,545 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,706 | ₩113,380 | ₩110,554 | ₩113,380 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,264 | ₩112,108 | ₩110,046 | ₩110,300 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,755 | ₩112,054 | ₩109,175 | ₩112,027 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,764 | ₩111,438 | ₩108,948 | ₩109,523 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩112,108 | ₩112,108 | ₩106,926 | ₩109,738 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,719 | ₩114,197 | ₩109,590 | ₩110,929 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,805 | ₩112,817 | ₩109,805 | ₩111,719 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩108,881 | ₩109,148 | ₩106,644 | ₩107,582 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩107,970 | ₩108,827 | ₩106,310 | ₩107,957 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,765 | ₩109,242 | ₩106,765 | ₩108,814 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩102,948 | ₩105,720 | ₩101,770 | ₩105,024 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩102,105 | ₩104,622 | ₩100,726 | ₩101,288 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,743 | ₩103,176 | ₩100,431 | ₩101,355 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,761 | ₩104,448 | ₩99,855 | ₩100,779 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,127 | ₩104,904 | ₩102,373 | ₩102,654 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩104,087 | ₩106,176 | ₩102,748 | ₩102,895 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩104,984 | ₩105,908 | ₩103,457 | ₩103,966 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩102,962 | ₩106,243 | ₩102,962 | ₩106,002 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩108,854 | ₩109,443 | ₩103,270 | ₩103,859 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,358 | ₩112,576 | ₩111,237 | ₩111,652 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,416 | ₩113,206 | ₩109,885 | ₩112,536 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩113,982 | ₩113,982 | ₩109,389 | ₩112,121 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩116,875 | ₩119,071 | ₩114,237 | ₩114,987 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩117,906 | ₩119,915 | ₩116,125 | ₩117,196 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩120,959 | ₩122,740 | ₩118,468 | ₩119,861 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩128,900 | ₩131,002 | ₩126,757 | ₩128,378 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩130,989 | ₩131,257 | ₩126,704 | ₩129,114 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩126,891 | ₩131,096 | ₩126,891 | ₩128,605 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩128,846 | ₩129,770 | ₩122,820 | ₩125,686 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,650 | ₩131,645 | ₩124,923 | ₩130,172 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,618 | ₩131,618 | ₩123,463 | ₩124,534 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,445 | ₩133,613 | ₩125,445 | ₩132,114 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩126,074 | ₩128,659 | ₩123,664 | ₩127,226 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,432 | ₩125,686 | ₩122,432 | ₩124,615 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,629 | ₩124,802 | ₩121,441 | ₩123,610 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩119,968 | ₩121,240 | ₩118,401 | ₩119,714 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩121,039 | ₩122,994 | ₩119,821 | ₩120,678 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,312 | ₩122,312 | ₩119,125 | ₩119,700 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,284 | ₩129,194 | ₩123,852 | ₩124,173 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,628 | ₩129,877 | ₩126,610 | ₩129,877 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩133,038 | ₩133,613 | ₩126,838 | ₩128,953 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩133,774 | ₩136,573 | ₩130,467 | ₩131,297 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,279 | ₩135,836 | ₩128,552 | ₩134,136 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩126,048 | ₩131,404 | ₩126,007 | ₩129,891 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,400 | ₩127,400 | ₩124,320 | ₩127,213 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩123,999 | ₩126,463 | ₩123,999 | ₩125,900 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,749 | ₩125,499 | ₩122,954 | ₩124,454 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,396 | ₩125,311 | ₩121,709 | ₩124,775 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,272 | ₩124,093 | ₩119,272 | ₩123,276 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩119,955 | ₩120,249 | ₩117,531 | ₩117,558 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,772 | ₩121,843 | ₩117,491 | ₩120,423 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,646 | ₩124,173 | ₩122,044 | ₩122,606 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩126,824 | ₩128,418 | ₩125,351 | ₩127,521 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,480 | ₩129,034 | ₩125,191 | ₩127,855 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,387 | ₩128,726 | ₩123,771 | ₩126,731 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩130,962 | ₩130,962 | ₩121,548 | ₩124,976 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,573 | ₩137,189 | ₩132,877 | ₩136,225 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩131,136 | ₩133,212 | ₩129,918 | ₩132,301 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,699 | ₩130,641 | ₩127,842 | ₩129,422 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,767 | ₩127,480 | ₩119,647 | ₩127,400 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,459 | ₩123,262 | ₩119,192 | ₩123,262 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,647 | ₩118,937 | ₩116,620 | ₩118,763 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,335 | ₩115,442 | ₩112,335 | ₩115,442 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,670 | ₩114,398 | ₩111,144 | ₩111,532 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩116,808 | ₩117,652 | ₩110,046 | ₩111,934 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩119,071 | ₩121,709 | ₩118,227 | ₩118,817 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩120,115 | ₩121,133 | ₩118,254 | ₩119,620 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,267 | ₩124,267 | ₩119,593 | ₩120,464 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩123,878 | ₩127,119 | ₩123,878 | ₩124,494 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩122,834 | ₩125,003 | ₩122,834 | ₩123,490 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,351 | ₩127,266 | ₩123,155 | ₩124,012 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,374 | ₩125,083 | ₩118,576 | ₩124,856 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩128,096 | ₩130,145 | ₩125,887 | ₩128,016 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,378 | ₩127,695 | ₩124,159 | ₩127,119 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,699 | ₩129,851 | ₩125,686 | ₩126,530 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,614 | ₩131,324 | ₩123,557 | ₩124,869 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,752 | ₩136,452 | ₩128,739 | ₩131,765 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩137,001 | ₩137,470 | ₩130,949 | ₩131,632 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩136,948 | ₩138,113 | ₩134,337 | ₩134,993 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩137,095 | ₩138,997 | ₩135,609 | ₩136,171 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,234 | ₩137,778 | ₩135,234 | ₩136,533 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,341 | ₩138,501 | ₩134,872 | ₩136,439 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,431 | ₩135,528 | ₩125,298 | ₩134,216 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩130,868 | ₩132,756 | ₩129,502 | ₩132,087 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,565 | ₩135,917 | ₩128,565 | ₩131,498 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩127,012 | ₩130,065 | ₩125,874 | ₩128,712 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,686 | ₩128,311 | ₩125,686 | ₩126,690 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,758 | ₩127,025 | ₩122,298 | ₩124,414 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,579 | ₩124,668 | ₩121,401 | ₩123,758 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩125,124 | ₩125,499 | ₩122,459 | ₩123,691 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,566 | ₩125,378 | ₩120,906 | ₩125,083 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,526 | ₩124,615 | ₩121,053 | ₩122,539 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩120,035 | ₩125,726 | ₩118,683 | ₩122,312 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,281 | ₩121,307 | ₩116,795 | ₩120,115 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩118,924 | ₩119,272 | ₩115,429 | ₩117,799 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,500 | ₩119,915 | ₩116,500 | ₩117,839 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,299 | ₩119,620 | ₩114,237 | ₩116,982 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,459 | ₩122,258 | ₩117,170 | ₩119,459 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,616 | ₩117,156 | ₩114,933 | ₩116,420 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,639 | ₩116,955 | ₩114,183 | ₩115,268 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩117,839 | ₩117,839 | ₩114,652 | ₩115,991 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,214 | ₩118,522 | ₩116,286 | ₩117,411 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,268 | ₩120,209 | ₩115,295 | ₩117,089 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,254 | ₩120,691 | ₩116,580 | ₩118,214 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩120,919 | ₩123,731 | ₩118,763 | ₩119,834 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩118,000 | ₩119,687 | ₩117,210 | ₩119,285 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩115,844 | ₩119,580 | ₩114,773 | ₩116,661 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,166 | ₩117,652 | ₩110,166 | ₩116,969 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,182 | ₩123,182 | ₩108,666 | ₩111,077 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,696 | ₩120,986 | ₩117,290 | ₩120,437 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,455 | ₩118,455 | ₩115,161 | ₩116,795 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,370 | ₩119,995 | ₩117,370 | ₩118,093 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩112,014 | ₩117,839 | ₩112,014 | ₩116,728 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,702 | ₩112,014 | ₩108,251 | ₩111,184 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,778 | ₩112,884 | ₩108,506 | ₩112,255 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,180 | ₩109,925 | ₩106,872 | ₩109,604 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩103,953 | ₩107,354 | ₩103,564 | ₩106,390 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,465 | ₩109,215 | ₩104,582 | ₩106,778 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,126 | ₩109,443 | ₩106,069 | ₩109,135 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,787 | ₩106,698 | ₩104,140 | ₩105,600 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,622 | ₩106,952 | ₩104,622 | ₩105,680 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,672 | ₩104,689 | ₩102,440 | ₩104,502 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩102,908 | ₩104,194 | ₩102,185 | ₩102,386 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,145 | ₩102,440 | ₩100,779 | ₩101,489 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,270 | ₩103,176 | ₩99,507 | ₩102,640 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,543 | ₩101,141 | ₩98,543 | ₩98,891 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩100,002 | ₩100,002 | ₩97,994 | ₩99,105 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,373 | ₩100,431 | ₩98,650 | ₩99,587 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,654 | ₩102,560 | ₩99,654 | ₩100,431 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,400 | ₩100,270 | ₩96,159 | ₩98,663 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,624 | ₩96,280 | ₩94,834 | ₩95,543 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩97,860 | ₩98,101 | ₩94,968 | ₩95,436 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,235 | ₩98,007 | ₩94,834 | ₩96,829 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩95,972 | ₩97,097 | ₩93,736 | ₩94,338 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,351 | ₩98,931 | ₩95,088 | ₩95,932 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,431 | ₩100,766 | ₩95,316 | ₩96,025 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,213 | ₩99,507 | ₩95,369 | ₩98,663 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,414 | ₩97,137 | ₩95,543 | ₩96,253 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,155 | ₩96,869 | ₩95,155 | ₩96,494 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,106 | ₩95,409 | ₩93,106 | ₩94,566 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,508 | ₩93,508 | ₩92,196 | ₩92,798 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,263 | ₩93,923 | ₩92,263 | ₩93,374 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,781 | ₩92,892 | ₩90,709 | ₩92,718 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,378 | ₩95,918 | ₩91,124 | ₩91,459 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,624 | ₩94,767 | ₩92,611 | ₩93,414 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,182 | ₩92,825 | ₩90,629 | ₩92,530 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩90,990 | ₩91,232 | ₩89,584 | ₩91,071 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,629 | ₩91,111 | ₩88,968 | ₩89,919 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,611 | ₩92,812 | ₩90,682 | ₩91,473 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩93,843 | ₩95,584 | ₩91,245 | ₩91,901 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,789 | ₩96,106 | ₩93,307 | ₩94,164 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,508 | ₩95,128 | ₩90,883 | ₩94,968 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩90,883 | ₩93,401 | ₩90,883 | ₩93,320 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩90,910 | ₩93,146 | ₩90,321 | ₩91,111 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,584 | ₩93,213 | ₩89,584 | ₩91,406 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩88,968 | ₩90,616 | ₩88,714 | ₩89,946 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩85,889 | ₩89,825 | ₩85,527 | ₩89,303 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,813 | ₩85,380 | ₩82,514 | ₩85,165 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩81,925 | ₩84,536 | ₩81,604 | ₩84,295 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩80,974 | ₩84,014 | ₩80,974 | ₩82,889 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩79,890 | ₩80,867 | ₩79,394 | ₩80,532 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,466 | ₩80,131 | ₩76,261 | ₩79,515 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,738 | ₩78,524 | ₩75,524 | ₩77,626 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩75,886 | ₩76,863 | ₩75,122 | ₩76,328 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,457 | ₩81,095 | ₩75,698 | ₩76,261 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,814 | ₩78,229 | ₩76,448 | ₩77,854 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩77,051 | ₩78,577 | ₩76,850 | ₩78,376 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,470 | ₩79,086 | ₩77,091 | ₩77,185 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,725 | ₩78,872 | ₩75,444 | ₩78,403 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,470 | ₩79,233 | ₩75,564 | ₩76,207 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,309 | ₩82,019 | ₩78,403 | ₩78,751 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩78,872 | ₩81,389 | ₩78,296 | ₩80,880 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,323 | ₩79,153 | ₩77,439 | ₩78,738 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,600 | ₩77,667 | ₩75,296 | ₩77,667 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩77,037 | ₩78,269 | ₩75,993 | ₩77,077 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,604 | ₩79,568 | ₩77,037 | ₩77,198 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩78,992 | ₩79,648 | ₩77,961 | ₩78,591 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,224 | ₩80,800 | ₩79,033 | ₩80,586 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,448 | ₩80,546 | ₩78,658 | ₩80,224 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,470 | ₩79,689 | ₩77,466 | ₩78,658 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,430 | ₩79,287 | ₩77,854 | ₩78,524 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,613 | ₩80,613 | ₩77,278 | ₩77,881 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,613 | ₩81,429 | ₩79,166 | ₩80,747 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,582 | ₩81,309 | ₩78,925 | ₩79,729 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,413 | ₩79,729 | ₩73,649 | ₩78,631 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,185 | ₩75,953 | ₩73,971 | ₩75,685 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,823 | ₩74,239 | ₩72,310 | ₩73,395 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,846 | ₩73,609 | ₩72,766 | ₩73,435 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,859 | ₩73,114 | ₩71,882 | ₩72,578 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,359 | ₩74,988 | ₩72,310 | ₩72,645 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,716 | ₩74,667 | ₩73,435 | ₩74,145 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,444 | ₩73,114 | ₩71,614 | ₩72,886 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩72,953 | ₩73,716 | ₩71,721 | ₩73,194 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,189 | ₩76,167 | ₩71,534 | ₩71,627 | -4.74% | 11.9만 |
|---|
| 2025.10.09 | ₩76,569 | ₩77,278 | ₩75,136 | ₩75,578 | -1.29% | 7.9만 |
|---|
| 2025.10.08 | ₩77,586 | ₩77,586 | ₩75,752 | ₩76,328 | -1.62% | 6.9만 |
|---|
| 2025.10.07 | ₩77,037 | ₩77,787 | ₩76,461 | ₩77,211 | +0.23% | 10.4만 |
|---|
| 2025.10.06 | ₩79,153 | ₩79,153 | ₩76,743 | ₩76,850 | -2.91% | 7.8만 |
|---|
| 2025.10.03 | ₩76,917 | ₩77,975 | ₩76,328 | ₩77,774 | +1.11% | 6.1만 |
|---|
| 2025.10.02 | ₩75,912 | ₩76,716 | ₩75,484 | ₩76,274 | +0.48% | 4.8만 |
|---|
| 2025.10.01 | ₩74,600 | ₩76,743 | ₩74,600 | ₩76,274 | +2.24% | 9.6만 |
|---|
| 2025.09.30 | ₩76,220 | ₩76,220 | ₩74,359 | ₩75,471 | -0.98% | 6.6만 |
|---|
| 2025.09.29 | ₩78,952 | ₩79,126 | ₩76,100 | ₩76,100 | -3.61% | 7.9만 |
|---|
| 2025.09.26 | ₩78,216 | ₩79,715 | ₩78,109 | ₩79,126 | +1.16% | 6.9만 |
|---|
| 2025.09.25 | ₩77,975 | ₩78,778 | ₩77,546 | ₩78,122 | +0.19% | 5.7만 |
|---|
| 2025.09.24 | ₩78,725 | ₩80,064 | ₩78,015 | ₩78,470 | -0.32% | 6만 |
|---|
| 2025.09.23 | ₩78,015 | ₩80,358 | ₩77,734 | ₩77,934 | -0.10% | 10.6만 |
|---|
| 2025.09.22 | ₩76,194 | ₩77,988 | ₩76,100 | ₩77,332 | +1.49% | 5.3만 |
|---|
| 2025.09.19 | ₩77,051 | ₩77,318 | ₩75,845 | ₩76,328 | -0.94% | 9.2만 |
|---|
| 2025.09.18 | ₩77,948 | ₩77,961 | ₩76,475 | ₩77,600 | -0.45% | 5.6만 |
|---|
| 2025.09.17 | ₩78,698 | ₩79,327 | ₩77,519 | ₩77,573 | -1.43% | 5.2만 |
|---|
| 2025.09.16 | ₩77,841 | ₩79,488 | ₩77,680 | ₩78,323 | +0.62% | 8.8만 |
|---|
| 2025.09.15 | ₩77,198 | ₩77,948 | ₩76,341 | ₩77,265 | +0.09% | 7만 |
|---|
| 2025.09.12 | ₩76,636 | ₩78,738 | ₩76,314 | ₩77,064 | +0.56% | 13만 |
|---|
| 2025.09.11 | ₩76,060 | ₩76,207 | ₩74,788 | ₩76,167 | +0.14% | 11.1만 |
|---|
| 2025.09.10 | ₩76,408 | ₩76,729 | ₩75,256 | ₩76,515 | +0.14% | 7만 |
|---|
| 2025.09.09 | ₩75,752 | ₩77,452 | ₩75,444 | ₩75,886 | +0.18% | 11만 |
|---|
| 2025.09.08 | ₩76,395 | ₩76,863 | ₩73,502 | ₩75,310 | -1.42% | 13.5만 |
|---|
| 2025.09.05 | ₩77,546 | ₩78,162 | ₩75,792 | ₩76,020 | -1.97% | 5만 |
|---|
| 2025.09.04 | ₩76,930 | ₩78,283 | ₩75,939 | ₩78,042 | +1.44% | 4.5만 |
|---|
| 2025.09.03 | ₩77,961 | ₩78,149 | ₩76,609 | ₩76,823 | -1.46% | 5.9만 |
|---|
| 2025.09.02 | ₩77,010 | ₩78,725 | ₩76,006 | ₩78,564 | +2.02% | 5.9만 |
|---|
| 2025.08.29 | ₩75,564 | ₩77,546 | ₩75,564 | ₩77,439 | +2.48% | 7.3만 |
|---|
| 2025.08.28 | ₩76,060 | ₩76,636 | ₩75,404 | ₩75,524 | -0.70% | 7.3만 |
|---|