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 | ₩112,710 | ₩113,917 | ₩112,657 | ₩112,858 | +0.13% | 4.4만 |
| 2026.10.08 | ₩113,891 | ₩114,602 | ₩112,683 | ₩113,059 | -0.73% | 7.9만 |
| 2026.10.07 | ₩113,126 | ₩115,728 | ₩109,800 | ₩112,080 | -0.92% | 14.5만 |
| 2026.10.06 | ₩117,861 | ₩118,290 | ₩113,636 | ₩113,636 | -3.58% | 13.6만 |
| 2026.10.05 | ₩114,856 | ₩120,208 | ₩112,268 | ₩118,330 | +3.02% | 11만 |
| 2026.10.02 | ₩111,624 | ₩114,280 | ₩110,470 | ₩113,891 | +2.03% | 15.6만 |
| 2026.10.01 | ₩109,424 | ₩112,402 | ₩109,317 | ₩112,402 | +2.72% | 13.1만 |
| 2026.09.30 | ₩107,077 | ₩110,148 | ₩106,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,083 |
| +0.94% |
| 16.9만 |
| 2026.09.29 | ₩105,709 | ₩107,157 | ₩105,186 | ₩106,285 | +0.55% | 9.2만 |
|---|
| 2026.09.28 | ₩111,517 | ₩111,517 | ₩107,694 | ₩107,855 | -3.28% | 11.4만 |
|---|
| 2026.09.25 | ₩110,618 | ₩111,128 | ₩108,968 | ₩109,813 | -0.73% | 6.8만 |
|---|
| 2026.09.24 | ₩112,160 | ₩113,099 | ₩110,618 | ₩111,691 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩111,154 | ₩112,965 | ₩110,524 | ₩110,886 | -0.24% | 8만 |
|---|
| 2026.09.22 | ₩111,409 | ₩113,716 | ₩110,604 | ₩111,771 | +0.33% | 5.2만 |
|---|
| 2026.09.21 | ₩115,581 | ₩115,581 | ₩111,168 | ₩112,697 | -2.50% | 12.1만 |
|---|
| 2026.09.18 | ₩116,453 | ₩118,102 | ₩115,849 | ₩117,566 | +0.96% | 10.2만 |
|---|
| 2026.09.17 | ₩116,707 | ₩118,518 | ₩115,715 | ₩116,774 | +0.06% | 7.3만 |
|---|
| 2026.09.16 | ₩118,397 | ₩118,853 | ₩114,400 | ₩115,393 | -2.54% | 11.3만 |
|---|
| 2026.09.15 | ₩117,043 | ₩120,450 | ₩117,043 | ₩120,007 | +2.53% | 14.2만 |
|---|
| 2026.09.14 | ₩121,456 | ₩121,643 | ₩115,084 | ₩116,023 | -4.47% | 13.4만 |
|---|
| 2026.09.11 | ₩118,143 | ₩120,839 | ₩118,143 | ₩120,409 | +1.92% | 14.7만 |
|---|
| 2026.09.10 | ₩123,870 | ₩123,870 | ₩118,330 | ₩119,725 | -3.35% | 6.4만 |
|---|
| 2026.09.09 | ₩123,025 | ₩123,535 | ₩119,739 | ₩120,637 | -1.94% | 5.4만 |
|---|
| 2026.09.08 | ₩123,494 | ₩124,071 | ₩120,691 | ₩121,469 | -1.64% | 5.7만 |
|---|
| 2026.09.04 | ₩122,099 | ₩123,655 | ₩119,283 | ₩120,611 | -1.22% | 7.9만 |
|---|
| 2026.09.03 | ₩126,405 | ₩126,445 | ₩123,079 | ₩123,830 | -2.04% | 9.9만 |
|---|
| 2026.09.02 | ₩123,347 | ₩126,861 | ₩121,952 | ₩126,029 | +2.17% | 10.3만 |
|---|
| 2026.09.01 | ₩123,132 | ₩124,661 | ₩122,126 | ₩123,830 | +0.57% | 7만 |
|---|
| 2026.08.31 | ₩124,071 | ₩124,997 | ₩121,576 | ₩123,012 | -0.85% | 8.1만 |
|---|
| 2026.08.28 | ₩121,858 | ₩122,126 | ₩120,128 | ₩120,919 | -0.77% | 11.2만 |
|---|
| 2026.08.27 | ₩116,251 | ₩121,321 | ₩116,023 | ₩121,147 | +4.21% | 8.5만 |
|---|
| 2026.08.26 | ₩117,941 | ₩117,941 | ₩114,749 | ₩116,144 | -1.52% | 6.9만 |
|---|
| 2026.08.25 | ₩115,084 | ₩118,143 | ₩115,084 | ₩116,909 | +1.59% | 8.6만 |
|---|
| 2026.08.24 | ₩121,000 | ₩121,375 | ₩115,608 | ₩117,606 | -2.80% | 10.7만 |
|---|
| 2026.08.21 | ₩120,369 | ₩124,232 | ₩118,639 | ₩122,985 | +2.17% | 15.6만 |
|---|
| 2026.08.20 | ₩119,350 | ₩121,456 | ₩117,579 | ₩119,538 | +0.16% | 13.1만 |
|---|
| 2026.08.19 | ₩120,155 | ₩120,530 | ₩117,687 | ₩118,022 | -1.77% | 6.4만 |
|---|
| 2026.08.18 | ₩118,907 | ₩120,597 | ₩117,874 | ₩118,464 | -0.37% | 8.6만 |
|---|
| 2026.08.17 | ₩114,762 | ₩119,055 | ₩113,824 | ₩118,853 | +3.56% | 12.6만 |
|---|
| 2026.08.14 | ₩112,362 | ₩114,521 | ₩111,946 | ₩113,515 | +1.03% | 13.1만 |
|---|
| 2026.08.13 | ₩109,719 | ₩113,207 | ₩109,585 | ₩111,141 | +1.30% | 14.7만 |
|---|
| 2026.08.12 | ₩110,283 | ₩112,402 | ₩109,464 | ₩112,388 | +1.91% | 8.9만 |
|---|
| 2026.08.11 | ₩108,995 | ₩111,838 | ₩108,995 | ₩111,356 | +2.17% | 8.9만 |
|---|
| 2026.08.10 | ₩104,019 | ₩109,786 | ₩103,576 | ₩109,169 | +4.95% | 24.5만 |
|---|
| 2026.08.07 | ₩101,966 | ₩103,656 | ₩101,188 | ₩101,604 | -0.36% | 10.7만 |
|---|
| 2026.08.06 | ₩102,436 | ₩105,400 | ₩101,470 | ₩103,187 | +0.73% | 15.1만 |
|---|
| 2026.08.05 | ₩103,348 | ₩103,348 | ₩99,968 | ₩100,451 | -2.80% | 13.3만 |
|---|
| 2026.08.04 | ₩101,899 | ₩104,461 | ₩101,671 | ₩102,141 | +0.24% | 19.7만 |
|---|
| 2026.08.03 | ₩101,349 | ₩104,341 | ₩101,202 | ₩103,938 | +2.55% | 10.8만 |
|---|
| 2026.07.31 | ₩103,241 | ₩105,494 | ₩102,382 | ₩104,260 | +0.99% | 16.5만 |
|---|
| 2026.07.30 | ₩98,667 | ₩102,999 | ₩98,667 | ₩102,194 | +3.58% | 15.1만 |
|---|
| 2026.07.29 | ₩106,071 | ₩106,929 | ₩96,467 | ₩98,077 | -7.54% | 31.6만 |
|---|
| 2026.07.28 | ₩106,929 | ₩107,506 | ₩104,649 | ₩104,984 | -1.82% | 15.5만 |
|---|
| 2026.07.27 | ₩110,215 | ₩112,549 | ₩107,439 | ₩107,627 | -2.35% | 11.8만 |
|---|
| 2026.07.24 | ₩113,622 | ₩116,292 | ₩112,911 | ₩113,488 | -0.12% | 12.2만 |
|---|
| 2026.07.23 | ₩116,600 | ₩118,451 | ₩113,824 | ₩114,923 | -1.44% | 7.9만 |
|---|
| 2026.07.22 | ₩114,789 | ₩116,573 | ₩114,387 | ₩114,736 | -0.05% | 5.8만 |
|---|
| 2026.07.21 | ₩111,892 | ₩113,569 | ₩110,739 | ₩113,569 | +1.50% | 7.1만 |
|---|
| 2026.07.20 | ₩111,449 | ₩112,294 | ₩110,229 | ₩110,484 | -0.87% | 5.5만 |
|---|
| 2026.07.17 | ₩110,940 | ₩112,241 | ₩109,357 | ₩112,214 | +1.15% | 6만 |
|---|
| 2026.07.16 | ₩109,947 | ₩111,624 | ₩109,129 | ₩109,706 | -0.22% | 6.3만 |
|---|
| 2026.07.15 | ₩112,294 | ₩112,294 | ₩107,104 | ₩109,920 | -2.11% | 8.5만 |
|---|
| 2026.07.14 | ₩111,905 | ₩114,387 | ₩109,773 | ₩111,114 | -0.71% | 9.8만 |
|---|
| 2026.07.13 | ₩109,987 | ₩113,005 | ₩109,987 | ₩111,905 | +1.74% | 10.1만 |
|---|
| 2026.07.10 | ₩109,062 | ₩109,330 | ₩106,822 | ₩107,761 | -1.19% | 7.1만 |
|---|
| 2026.07.09 | ₩108,150 | ₩109,008 | ₩106,487 | ₩108,136 | -0.01% | 10.3만 |
|---|
| 2026.07.08 | ₩106,943 | ₩109,424 | ₩106,943 | ₩108,995 | +1.92% | 11.4만 |
|---|
| 2026.07.07 | ₩103,120 | ₩105,896 | ₩101,940 | ₩105,199 | +2.02% | 7.5만 |
|---|
| 2026.07.06 | ₩102,275 | ₩104,797 | ₩100,893 | ₩101,457 | -0.80% | 7.9만 |
|---|
| 2026.07.02 | ₩101,913 | ₩103,348 | ₩100,598 | ₩101,524 | -0.38% | 7.7만 |
|---|
| 2026.07.01 | ₩102,932 | ₩104,622 | ₩100,021 | ₩100,947 | -1.93% | 8.5만 |
|---|
| 2026.06.30 | ₩104,300 | ₩105,078 | ₩102,543 | ₩102,825 | -1.41% | 11.9만 |
|---|
| 2026.06.29 | ₩104,260 | ₩106,352 | ₩102,919 | ₩103,066 | -1.14% | 7만 |
|---|
| 2026.06.26 | ₩105,159 | ₩106,084 | ₩103,630 | ₩104,139 | -0.97% | 5.9만 |
|---|
| 2026.06.25 | ₩103,133 | ₩106,420 | ₩103,133 | ₩106,178 | +2.95% | 8.1만 |
|---|
| 2026.06.24 | ₩109,035 | ₩109,625 | ₩103,442 | ₩104,032 | -4.59% | 13.5만 |
|---|
| 2026.06.23 | ₩111,543 | ₩112,764 | ₩111,423 | ₩111,838 | +0.26% | 6.9만 |
|---|
| 2026.06.22 | ₩112,603 | ₩113,394 | ₩110,068 | ₩112,724 | +0.11% | 7.7만 |
|---|
| 2026.06.18 | ₩114,172 | ₩114,172 | ₩109,572 | ₩112,308 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩117,070 | ₩119,269 | ₩114,427 | ₩115,178 | -1.62% | 10.1만 |
|---|
| 2026.06.16 | ₩118,102 | ₩120,114 | ₩116,318 | ₩117,391 | -0.60% | 9.4만 |
|---|
| 2026.06.15 | ₩121,161 | ₩122,944 | ₩118,666 | ₩120,061 | -0.91% | 16.6만 |
|---|
| 2026.06.12 | ₩129,115 | ₩131,220 | ₩126,968 | ₩128,591 | -0.41% | 7.4만 |
|---|
| 2026.06.11 | ₩131,207 | ₩131,475 | ₩126,915 | ₩129,329 | -1.43% | 18.4만 |
|---|
| 2026.06.10 | ₩127,103 | ₩131,314 | ₩127,103 | ₩128,819 | +1.35% | 14.8만 |
|---|
| 2026.06.09 | ₩129,061 | ₩129,986 | ₩123,025 | ₩125,895 | -2.45% | 8.7만 |
|---|
| 2026.06.08 | ₩126,861 | ₩131,864 | ₩125,131 | ₩130,389 | +2.78% | 12.7만 |
|---|
| 2026.06.05 | ₩131,837 | ₩131,837 | ₩123,669 | ₩124,742 | -5.38% | 11.3만 |
|---|
| 2026.06.04 | ₩125,654 | ₩133,836 | ₩125,654 | ₩132,334 | +5.32% | 9.5만 |
|---|
| 2026.06.03 | ₩126,284 | ₩128,873 | ₩123,870 | ₩127,438 | +0.91% | 7.7만 |
|---|
| 2026.06.02 | ₩122,636 | ₩125,895 | ₩122,636 | ₩124,822 | +1.78% | 8.5만 |
|---|
| 2026.06.01 | ₩121,831 | ₩125,010 | ₩121,643 | ₩123,816 | +1.63% | 11만 |
|---|
| 2026.05.29 | ₩120,168 | ₩121,442 | ₩118,599 | ₩119,913 | -0.21% | 6.4만 |
|---|
| 2026.05.28 | ₩121,241 | ₩123,199 | ₩120,020 | ₩120,879 | -0.30% | 8.7만 |
|---|
| 2026.05.27 | ₩122,515 | ₩122,515 | ₩119,323 | ₩119,900 | -2.13% | 11만 |
|---|
| 2026.05.26 | ₩125,493 | ₩129,410 | ₩124,058 | ₩124,380 | -0.89% | 13.4만 |
|---|
| 2026.05.22 | ₩127,840 | ₩130,094 | ₩126,821 | ₩130,094 | +1.76% | 6.4만 |
|---|
| 2026.05.21 | ₩133,259 | ₩133,836 | ₩127,049 | ₩129,168 | -3.07% | 6.8만 |
|---|
| 2026.05.20 | ₩133,997 | ₩136,800 | ₩130,684 | ₩131,515 | -1.85% | 10.7만 |
|---|
| 2026.05.19 | ₩130,496 | ₩136,062 | ₩128,766 | ₩134,359 | +2.96% | 15.1만 |
|---|
| 2026.05.18 | ₩126,258 | ₩131,623 | ₩126,217 | ₩130,107 | +3.05% | 16만 |
|---|
| 2026.05.15 | ₩127,612 | ₩127,612 | ₩124,527 | ₩127,424 | -0.15% | 5.7만 |
|---|
| 2026.05.14 | ₩124,205 | ₩126,673 | ₩124,205 | ₩126,110 | +1.53% | 6.3만 |
|---|
| 2026.05.13 | ₩124,956 | ₩125,708 | ₩123,159 | ₩124,661 | -0.24% | 7.7만 |
|---|
| 2026.05.12 | ₩123,602 | ₩125,520 | ₩121,912 | ₩124,983 | +1.12% | 16만 |
|---|
| 2026.05.11 | ₩119,470 | ₩124,299 | ₩119,470 | ₩123,481 | +3.36% | 12.4만 |
|---|
| 2026.05.08 | ₩120,155 | ₩120,450 | ₩117,727 | ₩117,754 | -2.00% | 7.7만 |
|---|
| 2026.05.07 | ₩120,973 | ₩122,046 | ₩117,687 | ₩120,624 | -0.29% | 15.7만 |
|---|
| 2026.05.06 | ₩122,851 | ₩124,380 | ₩122,247 | ₩122,810 | -0.03% | 11.2만 |
|---|
| 2026.05.05 | ₩127,035 | ₩128,632 | ₩125,560 | ₩127,733 | +0.55% | 11.7만 |
|---|
| 2026.05.04 | ₩127,693 | ₩129,249 | ₩125,399 | ₩128,068 | +0.29% | 17.8만 |
|---|
| 2026.05.01 | ₩124,594 | ₩128,940 | ₩123,977 | ₩126,942 | +1.88% | 9.9만 |
|---|
| 2026.04.30 | ₩131,180 | ₩131,180 | ₩121,751 | ₩125,184 | -4.57% | 25.7만 |
|---|
| 2026.04.29 | ₩133,796 | ₩137,417 | ₩133,098 | ₩136,451 | +1.98% | 16.2만 |
|---|
| 2026.04.28 | ₩131,354 | ₩133,434 | ₩130,134 | ₩132,521 | +0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩128,913 | ₩130,858 | ₩128,055 | ₩129,638 | +0.56% | 8.7만 |
|---|
| 2026.04.24 | ₩122,971 | ₩127,693 | ₩119,846 | ₩127,612 | +3.77% | 14.2만 |
|---|
| 2026.04.23 | ₩119,658 | ₩123,468 | ₩119,390 | ₩123,468 | +3.18% | 11.7만 |
|---|
| 2026.04.22 | ₩116,842 | ₩119,135 | ₩116,815 | ₩118,961 | +1.81% | 7.9만 |
|---|
| 2026.04.21 | ₩112,522 | ₩115,634 | ₩112,522 | ₩115,634 | +2.77% | 14.7만 |
|---|
| 2026.04.20 | ₩112,858 | ₩114,588 | ₩111,329 | ₩111,718 | -1.01% | 15.5만 |
|---|
| 2026.04.17 | ₩117,002 | ₩117,847 | ₩110,229 | ₩112,120 | -4.17% | 18.7만 |
|---|
| 2026.04.16 | ₩119,269 | ₩121,912 | ₩118,424 | ₩119,014 | -0.21% | 11.4만 |
|---|
| 2026.04.15 | ₩120,316 | ₩121,335 | ₩118,451 | ₩119,819 | -0.41% | 10.5만 |
|---|
| 2026.04.14 | ₩124,474 | ₩124,474 | ₩119,792 | ₩120,664 | -3.06% | 13.9만 |
|---|
| 2026.04.13 | ₩124,085 | ₩127,331 | ₩124,085 | ₩124,702 | +0.50% | 7.1만 |
|---|
| 2026.04.10 | ₩123,038 | ₩125,211 | ₩123,038 | ₩123,696 | +0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩125,560 | ₩127,478 | ₩123,360 | ₩124,219 | -1.07% | 9만 |
|---|
| 2026.04.08 | ₩121,576 | ₩125,292 | ₩118,773 | ₩125,064 | +2.87% | 19.6만 |
|---|
| 2026.04.07 | ₩128,310 | ₩130,362 | ₩126,097 | ₩128,229 | -0.06% | 10.5만 |
|---|
| 2026.04.06 | ₩125,587 | ₩127,907 | ₩124,366 | ₩127,331 | +1.39% | 10.8만 |
|---|
| 2026.04.02 | ₩128,913 | ₩130,067 | ₩125,895 | ₩126,740 | -1.69% | 20.2만 |
|---|
| 2026.04.01 | ₩130,831 | ₩131,542 | ₩123,763 | ₩125,077 | -4.40% | 14.1만 |
|---|
| 2026.03.31 | ₩131,971 | ₩136,679 | ₩128,954 | ₩131,985 | +0.01% | 16.9만 |
|---|
| 2026.03.30 | ₩137,229 | ₩137,699 | ₩131,167 | ₩131,851 | -3.92% | 11.9만 |
|---|
| 2026.03.27 | ₩137,176 | ₩138,343 | ₩134,560 | ₩135,217 | -1.43% | 14.9만 |
|---|
| 2026.03.26 | ₩137,323 | ₩139,228 | ₩135,834 | ₩136,398 | -0.67% | 7.8만 |
|---|
| 2026.03.25 | ₩135,459 | ₩138,007 | ₩135,459 | ₩136,760 | +0.96% | 8만 |
|---|
| 2026.03.24 | ₩135,566 | ₩138,732 | ₩135,097 | ₩136,666 | +0.81% | 9.5만 |
|---|
| 2026.03.23 | ₩128,645 | ₩135,754 | ₩125,506 | ₩134,440 | +4.50% | 15.3만 |
|---|
| 2026.03.20 | ₩131,086 | ₩132,977 | ₩129,718 | ₩132,307 | +0.93% | 27.7만 |
|---|
| 2026.03.19 | ₩128,779 | ₩136,143 | ₩128,779 | ₩131,717 | +2.28% | 36만 |
|---|
| 2026.03.18 | ₩127,223 | ₩130,281 | ₩126,083 | ₩128,927 | +1.34% | 18.6만 |
|---|
| 2026.03.17 | ₩125,895 | ₩128,524 | ₩125,895 | ₩126,901 | +0.80% | 12.3만 |
|---|
| 2026.03.16 | ₩123,964 | ₩127,237 | ₩122,502 | ₩124,621 | +0.53% | 11.3만 |
|---|
| 2026.03.13 | ₩122,784 | ₩124,876 | ₩121,603 | ₩123,964 | +0.96% | 9만 |
|---|
| 2026.03.12 | ₩125,332 | ₩125,708 | ₩122,663 | ₩123,897 | -1.15% | 13.5만 |
|---|
| 2026.03.11 | ₩122,770 | ₩125,587 | ₩121,107 | ₩125,292 | +2.05% | 11.8만 |
|---|
| 2026.03.10 | ₩122,730 | ₩124,822 | ₩121,254 | ₩122,743 | +0.01% | 26.4만 |
|---|
| 2026.03.09 | ₩120,235 | ₩125,936 | ₩118,880 | ₩122,515 | +1.90% | 28.5만 |
|---|
| 2026.03.06 | ₩118,478 | ₩121,509 | ₩116,989 | ₩120,316 | +1.55% | 24.1만 |
|---|
| 2026.03.05 | ₩119,122 | ₩119,470 | ₩115,621 | ₩117,995 | -0.95% | 15.6만 |
|---|
| 2026.03.04 | ₩116,694 | ₩120,114 | ₩116,694 | ₩118,035 | +1.15% | 24만 |
|---|
| 2026.03.03 | ₩119,497 | ₩119,819 | ₩114,427 | ₩117,177 | -1.94% | 22.8만 |
|---|
| 2026.03.02 | ₩119,658 | ₩122,462 | ₩117,365 | ₩119,658 | 0.00% | 19.7만 |
|---|
| 2026.02.27 | ₩115,809 | ₩117,351 | ₩115,125 | ₩116,613 | +0.69% | 15.4만 |
|---|
| 2026.02.26 | ₩114,830 | ₩117,150 | ₩114,373 | ₩115,460 | +0.55% | 8만 |
|---|
| 2026.02.25 | ₩118,035 | ₩118,035 | ₩114,843 | ₩116,184 | -1.57% | 5.8만 |
|---|
| 2026.02.24 | ₩118,411 | ₩118,719 | ₩116,479 | ₩117,606 | -0.68% | 8만 |
|---|
| 2026.02.23 | ₩118,464 | ₩120,409 | ₩115,487 | ₩117,284 | -1.00% | 9.4만 |
|---|
| 2026.02.20 | ₩118,451 | ₩120,892 | ₩116,774 | ₩118,411 | -0.03% | 9.3만 |
|---|
| 2026.02.19 | ₩121,120 | ₩123,937 | ₩118,961 | ₩120,034 | -0.90% | 19.9만 |
|---|
| 2026.02.18 | ₩118,196 | ₩119,886 | ₩117,405 | ₩119,484 | +1.09% | 17만 |
|---|
| 2026.02.17 | ₩116,037 | ₩119,779 | ₩114,964 | ₩116,855 | +0.71% | 21.3만 |
|---|
| 2026.02.13 | ₩110,350 | ₩117,847 | ₩110,350 | ₩117,163 | +6.17% | 23.4만 |
|---|
| 2026.02.12 | ₩123,387 | ₩123,387 | ₩108,847 | ₩111,262 | -9.83% | 30.2만 |
|---|
| 2026.02.11 | ₩118,894 | ₩121,187 | ₩117,485 | ₩120,637 | +1.47% | 15.2만 |
|---|
| 2026.02.10 | ₩118,652 | ₩118,652 | ₩115,353 | ₩116,989 | -1.40% | 11.6만 |
|---|
| 2026.02.09 | ₩117,566 | ₩120,195 | ₩117,566 | ₩118,290 | +0.62% | 16.3만 |
|---|
| 2026.02.06 | ₩112,201 | ₩118,035 | ₩112,201 | ₩116,922 | +4.21% | 11만 |
|---|
| 2026.02.05 | ₩110,886 | ₩112,201 | ₩108,431 | ₩111,369 | +0.44% | 10.6만 |
|---|
| 2026.02.04 | ₩109,961 | ₩113,072 | ₩108,686 | ₩112,442 | +2.26% | 11.3만 |
|---|
| 2026.02.03 | ₩107,358 | ₩110,108 | ₩107,050 | ₩109,786 | +2.26% | 7.5만 |
|---|
| 2026.02.02 | ₩104,126 | ₩107,533 | ₩103,737 | ₩106,567 | +2.34% | 7만 |
|---|
| 2026.01.30 | ₩108,646 | ₩109,397 | ₩104,756 | ₩106,956 | -1.56% | 8.4만 |
|---|
| 2026.01.29 | ₩107,305 | ₩109,625 | ₩106,245 | ₩109,317 | +1.88% | 12.5만 |
|---|
| 2026.01.28 | ₩105,963 | ₩106,876 | ₩104,314 | ₩105,776 | -0.18% | 14.4만 |
|---|
| 2026.01.27 | ₩104,797 | ₩107,130 | ₩104,797 | ₩105,856 | +1.01% | 10.3만 |
|---|
| 2026.01.26 | ₩103,844 | ₩104,864 | ₩102,610 | ₩104,676 | +0.80% | 4.4만 |
|---|
| 2026.01.23 | ₩103,080 | ₩104,367 | ₩102,355 | ₩102,557 | -0.51% | 8.1만 |
|---|
| 2026.01.22 | ₩102,315 | ₩102,610 | ₩100,947 | ₩101,658 | -0.64% | 5.3만 |
|---|
| 2026.01.21 | ₩100,437 | ₩103,348 | ₩99,673 | ₩102,811 | +2.36% | 11.1만 |
|---|
| 2026.01.20 | ₩98,707 | ₩101,309 | ₩98,707 | ₩99,056 | +0.35% | 7.4만 |
|---|
| 2026.01.16 | ₩100,169 | ₩100,169 | ₩98,157 | ₩99,270 | -0.90% | 4.9만 |
|---|
| 2026.01.15 | ₩99,539 | ₩100,598 | ₩98,814 | ₩99,753 | +0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩99,820 | ₩102,731 | ₩99,820 | ₩100,598 | +0.78% | 7.8만 |
|---|
| 2026.01.13 | ₩96,561 | ₩100,437 | ₩96,319 | ₩98,828 | +2.35% | 7.6만 |
|---|
| 2026.01.12 | ₩95,783 | ₩96,440 | ₩94,992 | ₩95,702 | -0.08% | 5.9만 |
|---|
| 2026.01.09 | ₩98,023 | ₩98,264 | ₩95,126 | ₩95,595 | -2.48% | 7.6만 |
|---|
| 2026.01.08 | ₩95,394 | ₩98,170 | ₩94,992 | ₩96,990 | +1.67% | 6.7만 |
|---|
| 2026.01.07 | ₩96,132 | ₩97,258 | ₩93,892 | ₩94,495 | -1.70% | 6만 |
|---|
| 2026.01.06 | ₩97,513 | ₩99,096 | ₩95,246 | ₩96,091 | -1.46% | 8.6만 |
|---|
| 2026.01.05 | ₩100,598 | ₩100,934 | ₩95,474 | ₩96,185 | -4.39% | 11.7만 |
|---|
| 2026.01.02 | ₩96,373 | ₩99,673 | ₩95,528 | ₩98,828 | +2.55% | 8.6만 |
|---|
| 2025.12.31 | ₩96,574 | ₩97,299 | ₩95,702 | ₩96,413 | -0.17% | 4만 |
|---|
| 2025.12.30 | ₩95,313 | ₩97,030 | ₩95,313 | ₩96,655 | +1.41% | 6.6만 |
|---|
| 2025.12.29 | ₩93,261 | ₩95,568 | ₩93,261 | ₩94,723 | +1.57% | 6.5만 |
|---|
| 2025.12.26 | ₩93,664 | ₩93,664 | ₩92,349 | ₩92,953 | -0.76% | 2.4만 |
|---|
| 2025.12.24 | ₩92,416 | ₩94,079 | ₩92,416 | ₩93,530 | +1.20% | 5.1만 |
|---|
| 2025.12.23 | ₩91,933 | ₩93,047 | ₩90,860 | ₩92,872 | +1.02% | 6.2만 |
|---|
| 2025.12.22 | ₩94,536 | ₩96,078 | ₩91,276 | ₩91,611 | -3.09% | 10.4만 |
|---|
| 2025.12.19 | ₩92,778 | ₩94,925 | ₩92,765 | ₩93,570 | +0.85% | 9.8만 |
|---|
| 2025.12.18 | ₩92,336 | ₩92,980 | ₩90,780 | ₩92,685 | +0.38% | 10.3만 |
|---|
| 2025.12.17 | ₩91,142 | ₩91,383 | ₩89,734 | ₩91,222 | +0.09% | 10.3만 |
|---|
| 2025.12.16 | ₩90,780 | ₩91,263 | ₩89,117 | ₩90,069 | -0.78% | 18.6만 |
|---|
| 2025.12.15 | ₩92,765 | ₩92,966 | ₩90,834 | ₩91,625 | -1.23% | 9.1만 |
|---|
| 2025.12.12 | ₩93,999 | ₩95,743 | ₩91,397 | ₩92,054 | -2.07% | 11.7만 |
|---|
| 2025.12.11 | ₩93,945 | ₩96,266 | ₩93,462 | ₩94,321 | +0.40% | 15.2만 |
|---|
| 2025.12.10 | ₩93,664 | ₩95,287 | ₩91,035 | ₩95,126 | +1.56% | 8.3만 |
|---|
| 2025.12.09 | ₩91,035 | ₩93,556 | ₩91,035 | ₩93,476 | +2.68% | 7만 |
|---|
| 2025.12.08 | ₩91,062 | ₩93,302 | ₩90,471 | ₩91,263 | +0.22% | 9.5만 |
|---|
| 2025.12.05 | ₩89,734 | ₩93,369 | ₩89,734 | ₩91,558 | +2.03% | 8.6만 |
|---|
| 2025.12.04 | ₩89,117 | ₩90,766 | ₩88,862 | ₩90,096 | +1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩86,032 | ₩89,975 | ₩85,669 | ₩89,452 | +3.98% | 12.1만 |
|---|
| 2025.12.02 | ₩83,953 | ₩85,522 | ₩82,652 | ₩85,307 | +1.61% | 6.7만 |
|---|
| 2025.12.01 | ₩82,061 | ₩84,677 | ₩81,739 | ₩84,435 | +2.89% | 5.8만 |
|---|
| 2025.11.28 | ₩81,109 | ₩84,154 | ₩81,109 | ₩83,027 | +2.36% | 5.7만 |
|---|
| 2025.11.26 | ₩80,023 | ₩81,002 | ₩79,526 | ₩80,666 | +0.80% | 6.2만 |
|---|
| 2025.11.25 | ₩77,595 | ₩80,264 | ₩76,388 | ₩79,647 | +2.64% | 5.9만 |
|---|
| 2025.11.24 | ₩75,864 | ₩78,654 | ₩75,650 | ₩77,756 | +2.49% | 5.6만 |
|---|
| 2025.11.21 | ₩76,012 | ₩76,991 | ₩75,247 | ₩76,455 | +0.58% | 7.6만 |
|---|
| 2025.11.20 | ₩78,587 | ₩81,230 | ₩75,824 | ₩76,388 | -2.80% | 6.9만 |
|---|
| 2025.11.19 | ₩77,944 | ₩78,359 | ₩76,575 | ₩77,984 | +0.05% | 7.9만 |
|---|
| 2025.11.18 | ₩77,179 | ₩78,708 | ₩76,978 | ₩78,507 | +1.72% | 3.7만 |
|---|
| 2025.11.17 | ₩78,601 | ₩79,218 | ₩77,219 | ₩77,313 | -1.64% | 4.9만 |
|---|
| 2025.11.14 | ₩75,851 | ₩79,003 | ₩75,569 | ₩78,534 | +3.54% | 5.6만 |
|---|
| 2025.11.13 | ₩78,601 | ₩79,365 | ₩75,690 | ₩76,334 | -2.88% | 6.6만 |
|---|
| 2025.11.12 | ₩81,444 | ₩82,155 | ₩78,534 | ₩78,882 | -3.15% | 7.7만 |
|---|
| 2025.11.11 | ₩79,003 | ₩81,525 | ₩78,426 | ₩81,015 | +2.55% | 9.1만 |
|---|
| 2025.11.10 | ₩78,453 | ₩79,285 | ₩77,568 | ₩78,869 | +0.53% | 6.4만 |
|---|
| 2025.11.07 | ₩77,729 | ₩77,796 | ₩75,422 | ₩77,796 | +0.09% | 7.2만 |
|---|
| 2025.11.06 | ₩77,166 | ₩78,400 | ₩76,119 | ₩77,206 | +0.05% | 8.5만 |
|---|
| 2025.11.05 | ₩78,735 | ₩79,701 | ₩77,166 | ₩77,327 | -1.79% | 7.3만 |
|---|
| 2025.11.04 | ₩79,124 | ₩79,781 | ₩78,091 | ₩78,721 | -0.51% | 6.9만 |
|---|
| 2025.11.03 | ₩80,358 | ₩80,935 | ₩79,164 | ₩80,720 | +0.45% | 8.4만 |
|---|
| 2025.10.31 | ₩79,580 | ₩80,680 | ₩78,789 | ₩80,358 | +0.98% | 10.9만 |
|---|
| 2025.10.30 | ₩78,601 | ₩79,821 | ₩77,595 | ₩78,789 | +0.24% | 8.9만 |
|---|
| 2025.10.29 | ₩78,561 | ₩79,419 | ₩77,984 | ₩78,654 | +0.12% | 8.8만 |
|---|
| 2025.10.28 | ₩80,747 | ₩80,747 | ₩77,407 | ₩78,011 | -3.39% | 9.1만 |
|---|
| 2025.10.27 | ₩80,747 | ₩81,565 | ₩79,298 | ₩80,881 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩79,714 | ₩81,444 | ₩79,057 | ₩79,862 | +0.19% | 12.2만 |
|---|
| 2025.10.23 | ₩74,537 | ₩79,862 | ₩73,772 | ₩78,762 | +5.67% | 22.7만 |
|---|
| 2025.10.22 | ₩74,309 | ₩76,079 | ₩74,094 | ₩75,811 | +2.02% | 9.4만 |
|---|
| 2025.10.21 | ₩73,946 | ₩74,362 | ₩72,431 | ₩73,517 | -0.58% | 7.2만 |
|---|
| 2025.10.20 | ₩72,967 | ₩73,732 | ₩72,887 | ₩73,557 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩72,981 | ₩73,236 | ₩72,002 | ₩72,699 | -0.39% | 6.2만 |
|---|
| 2025.10.16 | ₩74,483 | ₩75,113 | ₩72,431 | ₩72,766 | -2.31% | 5.6만 |
|---|
| 2025.10.15 | ₩73,839 | ₩74,791 | ₩73,557 | ₩74,268 | +0.58% | 6.7만 |
|---|
| 2025.10.14 | ₩72,565 | ₩73,236 | ₩71,733 | ₩73,008 | +0.61% | 7.4만 |
|---|
| 2025.10.13 | ₩73,075 | ₩73,839 | ₩71,841 | ₩73,316 | +0.33% | 5.8만 |
|---|
| 2025.10.10 | ₩75,315 | ₩76,294 | ₩71,653 | ₩71,747 | -4.74% | 11.9만 |
|---|