시장 데이터를 불러오는 중
전체 종목
코닝클레이커 필립스 ADR 과거 주가
Koninklijke Philips N.V. NY Registry Shares · PHG · NYSE
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Koninklijke Philips N.V. NY Registry Shares · PHG · NYSE
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,684 | ₩32,925 | ₩31,949 | ₩32,417 | -0.82% | 333.1만 |
| 2026.10.08 | ₩32,109 | ₩32,510 | ₩32,056 | ₩32,497 | +1.21% | 163.5만 |
| 2026.10.07 | ₩32,457 | ₩32,577 | ₩32,149 | ₩32,216 | -0.74% | 144.3만 |
| 2026.10.06 | ₩32,657 | ₩32,711 | ₩32,176 | ₩32,296 | -1.11% | 138.7만 |
| 2026.10.05 | ₩31,748 | ₩32,056 | ₩31,587 | ₩31,975 | +0.72% | 116.1만 |
| 2026.10.02 | ₩32,096 | ₩32,122 | ₩31,801 | ₩31,989 | -0.33% | 83.6만 |
| 2026.10.01 | ₩32,323 | ₩32,350 | ₩31,694 | ₩31,842 | -1.49% | 133.6만 |
| 2026.09.30 | ₩32,751 | ₩32,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,671 |
| -0.24% |
| 118.6만 |
| 2026.09.29 | ₩33,085 | ₩33,125 | ₩32,778 | ₩33,125 | +0.12% | 81.6만 |
|---|
| 2026.09.28 | ₩33,647 | ₩33,727 | ₩33,339 | ₩33,580 | -0.20% | 83.6만 |
|---|
| 2026.09.25 | ₩33,005 | ₩33,433 | ₩32,965 | ₩33,380 | +1.13% | 70.8만 |
|---|
| 2026.09.24 | ₩32,898 | ₩32,978 | ₩32,537 | ₩32,831 | -0.20% | 113.8만 |
|---|
| 2026.09.23 | ₩33,085 | ₩33,219 | ₩32,684 | ₩32,697 | -1.17% | 74.8만 |
|---|
| 2026.09.22 | ₩33,460 | ₩33,553 | ₩33,246 | ₩33,393 | -0.20% | 56.8만 |
|---|
| 2026.09.21 | ₩33,246 | ₩33,393 | ₩33,045 | ₩33,299 | +0.16% | 63.4만 |
|---|
| 2026.09.18 | ₩32,804 | ₩33,099 | ₩32,697 | ₩33,005 | +0.61% | 73.6만 |
|---|
| 2026.09.17 | ₩33,045 | ₩33,152 | ₩32,871 | ₩33,005 | -0.12% | 105.7만 |
|---|
| 2026.09.16 | ₩33,353 | ₩33,540 | ₩32,978 | ₩33,072 | -0.84% | 58만 |
|---|
| 2026.09.15 | ₩33,273 | ₩33,353 | ₩33,072 | ₩33,299 | +0.08% | 81.5만 |
|---|
| 2026.09.14 | ₩33,500 | ₩33,674 | ₩33,299 | ₩33,540 | +0.12% | 86.8만 |
|---|
| 2026.09.11 | ₩33,152 | ₩33,206 | ₩32,751 | ₩32,885 | -0.81% | 76.5만 |
|---|
| 2026.09.10 | ₩33,152 | ₩33,219 | ₩32,858 | ₩32,898 | -0.77% | 81.7만 |
|---|
| 2026.09.09 | ₩33,634 | ₩33,754 | ₩33,446 | ₩33,460 | -0.52% | 87.4만 |
|---|
| 2026.09.08 | ₩34,356 | ₩34,356 | ₩33,807 | ₩33,821 | -1.56% | 67.7만 |
|---|
| 2026.09.04 | ₩34,650 | ₩34,797 | ₩34,583 | ₩34,623 | -0.08% | 45.5만 |
|---|
| 2026.09.03 | ₩35,225 | ₩35,225 | ₩34,155 | ₩34,837 | -1.10% | 95.2만 |
|---|
| 2026.09.02 | ₩35,332 | ₩35,880 | ₩35,265 | ₩35,265 | -0.19% | 79.3만 |
|---|
| 2026.09.01 | ₩36,054 | ₩36,068 | ₩35,439 | ₩35,559 | -1.37% | 73.3만 |
|---|
| 2026.08.31 | ₩35,733 | ₩35,787 | ₩35,492 | ₩35,533 | -0.56% | 63.1만 |
|---|
| 2026.08.28 | ₩35,974 | ₩36,027 | ₩35,653 | ₩35,733 | -0.67% | 53.2만 |
|---|
| 2026.08.27 | ₩35,733 | ₩36,215 | ₩35,586 | ₩36,001 | +0.75% | 54.9만 |
|---|
| 2026.08.26 | ₩36,536 | ₩36,536 | ₩35,920 | ₩36,094 | -1.21% | 75.2만 |
|---|
| 2026.08.25 | ₩36,549 | ₩36,723 | ₩36,415 | ₩36,683 | +0.37% | 46.9만 |
|---|
| 2026.08.24 | ₩36,803 | ₩37,030 | ₩36,696 | ₩36,803 | 0.00% | 56.7만 |
|---|
| 2026.08.21 | ₩36,522 | ₩36,937 | ₩36,322 | ₩36,669 | +0.40% | 75.2만 |
|---|
| 2026.08.20 | ₩36,816 | ₩37,137 | ₩36,776 | ₩36,776 | -0.11% | 58.7만 |
|---|
| 2026.08.19 | ₩36,442 | ₩36,990 | ₩36,415 | ₩36,937 | +1.36% | 82.7만 |
|---|
| 2026.08.18 | ₩36,241 | ₩36,589 | ₩36,175 | ₩36,241 | 0.00% | 70.3만 |
|---|
| 2026.08.17 | ₩36,322 | ₩36,455 | ₩35,787 | ₩35,867 | -1.25% | 86.6만 |
|---|
| 2026.08.14 | ₩36,937 | ₩36,950 | ₩36,469 | ₩36,495 | -1.19% | 47.1만 |
|---|
| 2026.08.13 | ₩36,509 | ₩36,629 | ₩36,175 | ₩36,616 | +0.29% | 83.7만 |
|---|
| 2026.08.12 | ₩35,733 | ₩35,934 | ₩35,479 | ₩35,840 | +0.30% | 70.1만 |
|---|
| 2026.08.11 | ₩36,415 | ₩36,629 | ₩36,148 | ₩36,175 | -0.66% | 114.6만 |
|---|
| 2026.08.10 | ₩35,706 | ₩36,121 | ₩35,706 | ₩36,027 | +0.90% | 100.3만 |
|---|
| 2026.08.07 | ₩35,653 | ₩35,920 | ₩35,412 | ₩35,747 | +0.26% | 72.9만 |
|---|
| 2026.08.06 | ₩35,506 | ₩35,626 | ₩35,078 | ₩35,212 | -0.83% | 89.1만 |
|---|
| 2026.08.05 | ₩35,399 | ₩35,573 | ₩35,212 | ₩35,559 | +0.45% | 95.2만 |
|---|
| 2026.08.04 | ₩35,292 | ₩35,492 | ₩35,118 | ₩35,399 | +0.30% | 97.2만 |
|---|
| 2026.08.03 | ₩35,345 | ₩35,813 | ₩34,810 | ₩35,078 | -0.76% | 107.8만 |
|---|
| 2026.07.31 | ₩35,131 | ₩35,172 | ₩34,650 | ₩35,172 | +0.11% | 130.7만 |
|---|
| 2026.07.30 | ₩35,653 | ₩35,693 | ₩35,131 | ₩35,359 | -0.83% | 165.3만 |
|---|
| 2026.07.29 | ₩34,169 | ₩35,158 | ₩34,048 | ₩34,904 | +2.15% | 169.4만 |
|---|
| 2026.07.28 | ₩32,015 | ₩34,249 | ₩31,895 | ₩34,169 | +6.73% | 313.6만 |
|---|
| 2026.07.27 | ₩35,533 | ₩36,375 | ₩33,192 | ₩33,460 | -5.83% | 632.2만 |
|---|
| 2026.07.24 | ₩35,105 | ₩35,319 | ₩34,944 | ₩34,998 | -0.30% | 82.8만 |
|---|
| 2026.07.23 | ₩34,570 | ₩34,944 | ₩34,436 | ₩34,810 | +0.70% | 92.4만 |
|---|
| 2026.07.22 | ₩35,934 | ₩35,934 | ₩35,131 | ₩35,131 | -2.23% | 85.4만 |
|---|
| 2026.07.21 | ₩35,332 | ₩35,613 | ₩35,105 | ₩35,546 | +0.61% | 73.5만 |
|---|
| 2026.07.20 | ₩36,134 | ₩36,161 | ₩35,747 | ₩35,773 | -1.00% | 73.4만 |
|---|
| 2026.07.17 | ₩36,362 | ₩36,429 | ₩35,894 | ₩36,041 | -0.88% | 69.2만 |
|---|
| 2026.07.16 | ₩36,001 | ₩36,562 | ₩35,961 | ₩36,495 | +1.37% | 89만 |
|---|
| 2026.07.15 | ₩35,439 | ₩36,308 | ₩35,399 | ₩36,134 | +1.96% | 115만 |
|---|
| 2026.07.14 | ₩35,733 | ₩35,787 | ₩34,757 | ₩34,851 | -2.47% | 145.9만 |
|---|
| 2026.07.13 | ₩36,549 | ₩36,910 | ₩36,455 | ₩36,562 | +0.04% | 65.6만 |
|---|
| 2026.07.10 | ₩36,750 | ₩36,870 | ₩36,522 | ₩36,643 | -0.29% | 64.2만 |
|---|
| 2026.07.09 | ₩36,602 | ₩36,843 | ₩36,415 | ₩36,455 | -0.40% | 106.8만 |
|---|
| 2026.07.08 | ₩37,151 | ₩37,151 | ₩36,629 | ₩36,883 | -0.72% | 75.4만 |
|---|
| 2026.07.07 | ₩38,100 | ₩38,154 | ₩37,579 | ₩37,753 | -0.91% | 84만 |
|---|
| 2026.07.06 | ₩37,445 | ₩37,793 | ₩37,071 | ₩37,659 | +0.57% | 103.1만 |
|---|
| 2026.07.02 | ₩37,004 | ₩37,244 | ₩36,843 | ₩37,097 | +0.25% | 93만 |
|---|
| 2026.07.01 | ₩36,375 | ₩36,709 | ₩36,241 | ₩36,375 | 0.00% | 70.8만 |
|---|
| 2026.06.30 | ₩36,536 | ₩36,576 | ₩35,920 | ₩36,362 | -0.48% | 109.2만 |
|---|
| 2026.06.29 | ₩36,388 | ₩36,455 | ₩36,255 | ₩36,388 | 0.00% | 82.9만 |
|---|
| 2026.06.26 | ₩36,094 | ₩36,442 | ₩36,081 | ₩36,241 | +0.41% | 90.9만 |
|---|
| 2026.06.25 | ₩36,322 | ₩36,897 | ₩36,322 | ₩36,495 | +0.48% | 84.8만 |
|---|
| 2026.06.24 | ₩35,693 | ₩36,014 | ₩35,653 | ₩35,747 | +0.15% | 119만 |
|---|
| 2026.06.23 | ₩35,586 | ₩35,894 | ₩35,506 | ₩35,586 | 0.00% | 74.8만 |
|---|
| 2026.06.22 | ₩36,322 | ₩36,429 | ₩35,961 | ₩36,081 | -0.66% | 120.1만 |
|---|
| 2026.06.18 | ₩35,198 | ₩36,228 | ₩35,105 | ₩35,813 | +1.75% | 149.7만 |
|---|
| 2026.06.17 | ₩35,760 | ₩35,920 | ₩34,944 | ₩35,091 | -1.87% | 157.9만 |
|---|
| 2026.06.16 | ₩35,907 | ₩36,054 | ₩35,747 | ₩35,840 | -0.19% | 58.3만 |
|---|
| 2026.06.15 | ₩36,415 | ₩36,469 | ₩35,653 | ₩35,693 | -1.98% | 99.3만 |
|---|
| 2026.06.12 | ₩35,131 | ₩35,399 | ₩34,784 | ₩35,385 | +0.72% | 103.3만 |
|---|
| 2026.06.11 | ₩34,730 | ₩35,118 | ₩34,182 | ₩34,917 | +0.54% | 121.1만 |
|---|
| 2026.06.10 | ₩34,917 | ₩34,931 | ₩34,302 | ₩34,329 | -1.69% | 108.4만 |
|---|
| 2026.06.09 | ₩35,372 | ₩35,773 | ₩35,118 | ₩35,439 | +0.19% | 163.7만 |
|---|
| 2026.06.08 | ₩34,543 | ₩34,757 | ₩34,369 | ₩34,530 | -0.04% | 93.4만 |
|---|
| 2026.06.05 | ₩35,198 | ₩35,452 | ₩34,770 | ₩34,917 | -0.80% | 119.8만 |
|---|
| 2026.06.04 | ₩34,423 | ₩34,824 | ₩34,382 | ₩34,757 | +0.97% | 96.1만 |
|---|
| 2026.06.03 | ₩33,928 | ₩34,289 | ₩33,767 | ₩33,901 | -0.08% | 92만 |
|---|
| 2026.06.02 | ₩34,249 | ₩34,503 | ₩33,995 | ₩34,008 | -0.70% | 304.6만 |
|---|
| 2026.06.01 | ₩34,824 | ₩34,958 | ₩34,516 | ₩34,877 | +0.15% | 95.9만 |
|---|
| 2026.05.29 | ₩35,533 | ₩35,907 | ₩35,252 | ₩35,292 | -0.68% | 97만 |
|---|
| 2026.05.28 | ₩34,917 | ₩35,559 | ₩34,904 | ₩35,372 | +1.30% | 118.7만 |
|---|
| 2026.05.27 | ₩35,974 | ₩36,027 | ₩35,332 | ₩35,573 | -1.12% | 102만 |
|---|
| 2026.05.26 | ₩36,228 | ₩36,281 | ₩35,827 | ₩36,027 | -0.55% | 110.3만 |
|---|
| 2026.05.22 | ₩36,295 | ₩36,402 | ₩35,987 | ₩36,041 | -0.70% | 100.2만 |
|---|
| 2026.05.21 | ₩35,987 | ₩36,482 | ₩35,706 | ₩36,308 | +0.89% | 110.2만 |
|---|
| 2026.05.20 | ₩35,359 | ₩35,867 | ₩35,051 | ₩35,760 | +1.13% | 150.3만 |
|---|
| 2026.05.19 | ₩34,824 | ₩35,105 | ₩34,663 | ₩34,837 | +0.04% | 95.2만 |
|---|
| 2026.05.18 | ₩34,489 | ₩35,118 | ₩34,489 | ₩34,837 | +1.01% | 121.8만 |
|---|
| 2026.05.15 | ₩33,874 | ₩33,968 | ₩33,687 | ₩33,741 | -0.39% | 122만 |
|---|
| 2026.05.14 | ₩34,249 | ₩34,463 | ₩34,102 | ₩34,102 | -0.43% | 90.9만 |
|---|
| 2026.05.13 | ₩34,048 | ₩34,382 | ₩34,008 | ₩34,276 | +0.67% | 182만 |
|---|
| 2026.05.12 | ₩35,653 | ₩36,188 | ₩35,599 | ₩36,121 | +1.31% | 113.2만 |
|---|
| 2026.05.11 | ₩36,629 | ₩36,696 | ₩35,706 | ₩35,747 | -2.41% | 148.9만 |
|---|
| 2026.05.08 | ₩36,616 | ₩36,709 | ₩36,281 | ₩36,388 | -0.62% | 90.8만 |
|---|
| 2026.05.07 | ₩36,977 | ₩37,177 | ₩36,308 | ₩36,322 | -1.77% | 130.9만 |
|---|
| 2026.05.06 | ₩36,134 | ₩36,629 | ₩35,907 | ₩36,415 | +0.78% | 332.8만 |
|---|
| 2026.05.05 | ₩35,586 | ₩35,706 | ₩34,944 | ₩35,372 | -0.60% | 142.2만 |
|---|
| 2026.05.04 | ₩35,492 | ₩35,720 | ₩34,984 | ₩35,091 | -1.13% | 128.5만 |
|---|
| 2026.05.01 | ₩35,345 | ₩35,466 | ₩34,971 | ₩34,984 | -1.02% | 74.2만 |
|---|
| 2026.04.30 | ₩34,931 | ₩35,319 | ₩34,744 | ₩35,225 | +0.84% | 115.5만 |
|---|
| 2026.04.29 | ₩34,744 | ₩34,810 | ₩33,567 | ₩34,209 | -1.54% | 327만 |
|---|
| 2026.04.28 | ₩36,335 | ₩36,429 | ₩36,001 | ₩36,268 | -0.18% | 87.9만 |
|---|
| 2026.04.27 | ₩36,803 | ₩37,084 | ₩36,736 | ₩36,830 | +0.07% | 94.6만 |
|---|
| 2026.04.24 | ₩36,616 | ₩36,830 | ₩36,482 | ₩36,736 | +0.33% | 80.3만 |
|---|
| 2026.04.23 | ₩37,231 | ₩37,391 | ₩36,509 | ₩36,950 | -0.75% | 112만 |
|---|
| 2026.04.22 | ₩37,993 | ₩38,087 | ₩37,579 | ₩37,766 | -0.60% | 91.5만 |
|---|
| 2026.04.21 | ₩38,689 | ₩38,729 | ₩37,913 | ₩38,087 | -1.56% | 112.1만 |
|---|
| 2026.04.20 | ₩39,157 | ₩39,371 | ₩38,943 | ₩39,036 | -0.31% | 71.6만 |
|---|
| 2026.04.17 | ₩39,678 | ₩40,053 | ₩39,571 | ₩39,718 | +0.10% | 101.3만 |
|---|
| 2026.04.16 | ₩39,197 | ₩39,210 | ₩38,274 | ₩38,287 | -2.32% | 157.8만 |
|---|
| 2026.04.15 | ₩39,117 | ₩39,183 | ₩38,756 | ₩38,903 | -0.55% | 51.7만 |
|---|
| 2026.04.14 | ₩38,689 | ₩39,076 | ₩38,662 | ₩38,903 | +0.55% | 60.5만 |
|---|
| 2026.04.13 | ₩37,739 | ₩38,234 | ₩37,619 | ₩38,180 | +1.17% | 94.3만 |
|---|
| 2026.04.10 | ₩38,354 | ₩38,368 | ₩37,779 | ₩37,860 | -1.29% | 84.9만 |
|---|
| 2026.04.09 | ₩37,351 | ₩37,900 | ₩37,111 | ₩37,619 | +0.72% | 110.1만 |
|---|
| 2026.04.08 | ₩37,699 | ₩37,900 | ₩37,311 | ₩37,512 | -0.50% | 74만 |
|---|
| 2026.04.07 | ₩36,228 | ₩36,281 | ₩35,626 | ₩36,121 | -0.30% | 126.2만 |
|---|
| 2026.04.06 | ₩35,947 | ₩36,415 | ₩35,920 | ₩36,375 | +1.19% | 74.4만 |
|---|
| 2026.04.02 | ₩35,813 | ₩36,709 | ₩35,733 | ₩36,255 | +1.23% | 99.6만 |
|---|
| 2026.04.01 | ₩36,776 | ₩36,937 | ₩36,402 | ₩36,495 | -0.76% | 86.3만 |
|---|
| 2026.03.31 | ₩35,880 | ₩36,750 | ₩35,666 | ₩36,643 | +2.12% | 115.8만 |
|---|
| 2026.03.30 | ₩36,054 | ₩36,068 | ₩35,345 | ₩35,479 | -1.59% | 103.7만 |
|---|
| 2026.03.27 | ₩36,295 | ₩36,362 | ₩35,800 | ₩35,813 | -1.33% | 93.7만 |
|---|
| 2026.03.26 | ₩36,388 | ₩36,990 | ₩36,268 | ₩36,295 | -0.26% | 109만 |
|---|
| 2026.03.25 | ₩36,536 | ₩36,964 | ₩36,308 | ₩36,696 | +0.44% | 120.9만 |
|---|
| 2026.03.24 | ₩35,626 | ₩36,081 | ₩35,586 | ₩35,747 | +0.34% | 141.5만 |
|---|
| 2026.03.23 | ₩35,947 | ₩36,482 | ₩35,733 | ₩35,854 | -0.26% | 147.8만 |
|---|
| 2026.03.20 | ₩35,800 | ₩35,813 | ₩34,864 | ₩35,105 | -1.94% | 111.1만 |
|---|
| 2026.03.19 | ₩35,546 | ₩36,161 | ₩35,533 | ₩35,920 | +1.05% | 123.2만 |
|---|
| 2026.03.18 | ₩37,378 | ₩37,378 | ₩36,602 | ₩36,602 | -2.08% | 95.7만 |
|---|
| 2026.03.17 | ₩38,060 | ₩38,354 | ₩37,793 | ₩37,846 | -0.56% | 68.8만 |
|---|
| 2026.03.16 | ₩37,592 | ₩37,980 | ₩37,458 | ₩37,779 | +0.50% | 76만 |
|---|
| 2026.03.13 | ₩37,980 | ₩38,073 | ₩37,097 | ₩37,164 | -2.15% | 70.9만 |
|---|
| 2026.03.12 | ₩38,287 | ₩38,461 | ₩37,659 | ₩37,793 | -1.29% | 82.3만 |
|---|
| 2026.03.11 | ₩38,475 | ₩38,568 | ₩38,100 | ₩38,528 | +0.14% | 62.6만 |
|---|
| 2026.03.10 | ₩39,638 | ₩39,652 | ₩38,662 | ₩38,715 | -2.33% | 102.5만 |
|---|
| 2026.03.09 | ₩38,274 | ₩39,397 | ₩37,846 | ₩39,344 | +2.80% | 118.3만 |
|---|
| 2026.03.06 | ₩38,796 | ₩38,996 | ₩38,515 | ₩38,689 | -0.28% | 113.7만 |
|---|
| 2026.03.05 | ₩40,120 | ₩40,441 | ₩39,224 | ₩39,665 | -1.13% | 94.7만 |
|---|
| 2026.03.04 | ₩41,056 | ₩41,444 | ₩40,828 | ₩41,363 | +0.75% | 81.7만 |
|---|
| 2026.03.03 | ₩39,999 | ₩40,735 | ₩39,531 | ₩40,574 | +1.44% | 95.5만 |
|---|
| 2026.03.02 | ₩41,604 | ₩41,738 | ₩41,082 | ₩41,671 | +0.16% | 96.8만 |
|---|
| 2026.02.27 | ₩42,620 | ₩43,008 | ₩42,527 | ₩42,794 | +0.41% | 46.4만 |
|---|
| 2026.02.26 | ₩42,460 | ₩42,941 | ₩42,286 | ₩42,901 | +1.04% | 70.6만 |
|---|
| 2026.02.25 | ₩42,072 | ₩42,273 | ₩41,952 | ₩42,112 | +0.10% | 58.3만 |
|---|
| 2026.02.24 | ₩42,126 | ₩42,326 | ₩41,925 | ₩42,126 | 0.00% | 74.8만 |
|---|
| 2026.02.23 | ₩41,765 | ₩41,858 | ₩41,564 | ₩41,751 | -0.03% | 90.9만 |
|---|
| 2026.02.20 | ₩41,149 | ₩41,805 | ₩41,149 | ₩41,805 | +1.59% | 92.8만 |
|---|
| 2026.02.19 | ₩41,738 | ₩41,818 | ₩41,296 | ₩41,403 | -0.80% | 80.8만 |
|---|
| 2026.02.18 | ₩41,604 | ₩42,206 | ₩41,604 | ₩42,099 | +1.19% | 133.6만 |
|---|
| 2026.02.17 | ₩41,216 | ₩41,791 | ₩41,216 | ₩41,751 | +1.30% | 125.6만 |
|---|
| 2026.02.13 | ₩41,805 | ₩41,871 | ₩41,337 | ₩41,791 | -0.03% | 108.9만 |
|---|
| 2026.02.12 | ₩43,102 | ₩43,249 | ₩41,912 | ₩42,005 | -2.54% | 123.3만 |
|---|
| 2026.02.11 | ₩42,567 | ₩42,901 | ₩41,403 | ₩42,888 | +0.75% | 162.2만 |
|---|
| 2026.02.10 | ₩42,794 | ₩44,720 | ₩42,701 | ₩44,011 | +2.84% | 540.1만 |
|---|
| 2026.02.09 | ₩39,277 | ₩39,678 | ₩38,970 | ₩39,611 | +0.85% | 188.5만 |
|---|
| 2026.02.06 | ₩38,889 | ₩39,491 | ₩38,889 | ₩39,397 | +1.31% | 96.8만 |
|---|
| 2026.02.05 | ₩38,167 | ₩39,130 | ₩38,100 | ₩38,622 | +1.19% | 178.1만 |
|---|
| 2026.02.04 | ₩39,023 | ₩39,678 | ₩38,154 | ₩39,424 | +1.03% | 246.2만 |
|---|
| 2026.02.03 | ₩38,782 | ₩39,090 | ₩38,475 | ₩38,809 | +0.07% | 49.6만 |
|---|
| 2026.02.02 | ₩38,314 | ₩38,675 | ₩38,194 | ₩38,649 | +0.87% | 56만 |
|---|
| 2026.01.30 | ₩38,528 | ₩38,622 | ₩38,180 | ₩38,381 | -0.38% | 62.6만 |
|---|
| 2026.01.29 | ₩38,970 | ₩39,143 | ₩38,555 | ₩39,117 | +0.38% | 61만 |
|---|
| 2026.01.28 | ₩39,183 | ₩39,264 | ₩38,649 | ₩38,809 | -0.96% | 76만 |
|---|
| 2026.01.27 | ₩38,863 | ₩39,585 | ₩38,782 | ₩39,478 | +1.58% | 90.5만 |
|---|
| 2026.01.26 | ₩39,250 | ₩39,478 | ₩39,076 | ₩39,103 | -0.37% | 74.4만 |
|---|
| 2026.01.23 | ₩39,197 | ₩39,357 | ₩38,956 | ₩39,317 | +0.31% | 65.5만 |
|---|
| 2026.01.22 | ₩39,504 | ₩39,879 | ₩39,464 | ₩39,772 | +0.68% | 60.3만 |
|---|
| 2026.01.21 | ₩38,742 | ₩39,130 | ₩38,461 | ₩39,063 | +0.83% | 71.4만 |
|---|
| 2026.01.20 | ₩38,221 | ₩38,408 | ₩37,967 | ₩38,100 | -0.31% | 67.8만 |
|---|
| 2026.01.16 | ₩40,093 | ₩40,106 | ₩39,531 | ₩39,558 | -1.33% | 70.7만 |
|---|
| 2026.01.15 | ₩40,334 | ₩40,521 | ₩40,160 | ₩40,347 | +0.03% | 38.9만 |
|---|
| 2026.01.14 | ₩39,919 | ₩40,334 | ₩39,424 | ₩40,253 | +0.84% | 87.4만 |
|---|
| 2026.01.13 | ₩39,959 | ₩40,026 | ₩39,464 | ₩39,625 | -0.84% | 67.4만 |
|---|
| 2026.01.12 | ₩40,160 | ₩40,240 | ₩39,732 | ₩39,852 | -0.77% | 64.7만 |
|---|
| 2026.01.09 | ₩40,039 | ₩40,160 | ₩39,424 | ₩39,558 | -1.20% | 81.4만 |
|---|
| 2026.01.08 | ₩38,769 | ₩39,611 | ₩38,769 | ₩39,357 | +1.52% | 83.6만 |
|---|
| 2026.01.07 | ₩38,689 | ₩38,983 | ₩38,649 | ₩38,943 | +0.66% | 59.3만 |
|---|
| 2026.01.06 | ₩37,605 | ₩38,408 | ₩37,579 | ₩38,381 | +2.06% | 69.4만 |
|---|
| 2026.01.05 | ₩36,870 | ₩37,592 | ₩36,830 | ₩37,472 | +1.63% | 61.4만 |
|---|
| 2026.01.02 | ₩36,495 | ₩36,495 | ₩36,081 | ₩36,201 | -0.81% | 56.3만 |
|---|
| 2025.12.31 | ₩36,429 | ₩36,482 | ₩36,215 | ₩36,215 | -0.59% | 26.2만 |
|---|
| 2025.12.30 | ₩36,402 | ₩36,669 | ₩36,402 | ₩36,629 | +0.62% | 59.6만 |
|---|
| 2025.12.29 | ₩36,402 | ₩36,589 | ₩36,322 | ₩36,455 | +0.15% | 50만 |
|---|
| 2025.12.26 | ₩36,081 | ₩36,268 | ₩36,027 | ₩36,255 | +0.48% | 38.6만 |
|---|
| 2025.12.24 | ₩35,880 | ₩36,121 | ₩35,880 | ₩36,081 | +0.56% | 19만 |
|---|
| 2025.12.23 | ₩35,880 | ₩35,974 | ₩35,706 | ₩35,947 | +0.19% | 32.5만 |
|---|
| 2025.12.22 | ₩35,666 | ₩36,175 | ₩35,613 | ₩35,880 | +0.60% | 50.2만 |
|---|
| 2025.12.19 | ₩35,640 | ₩35,907 | ₩35,626 | ₩35,653 | +0.04% | 49만 |
|---|
| 2025.12.18 | ₩35,533 | ₩35,733 | ₩35,426 | ₩35,426 | -0.30% | 56.4만 |
|---|
| 2025.12.17 | ₩34,958 | ₩35,238 | ₩34,931 | ₩34,944 | -0.04% | 56.3만 |
|---|
| 2025.12.16 | ₩35,519 | ₩35,546 | ₩35,225 | ₩35,479 | -0.11% | 62.7만 |
|---|
| 2025.12.15 | ₩35,506 | ₩35,720 | ₩35,345 | ₩35,385 | -0.34% | 60.7만 |
|---|
| 2025.12.12 | ₩35,813 | ₩35,894 | ₩35,519 | ₩35,599 | -0.60% | 65.9만 |
|---|
| 2025.12.11 | ₩36,148 | ₩36,335 | ₩36,041 | ₩36,121 | -0.07% | 130.3만 |
|---|
| 2025.12.10 | ₩35,747 | ₩36,175 | ₩35,720 | ₩36,108 | +1.01% | 56.3만 |
|---|
| 2025.12.09 | ₩35,961 | ₩36,201 | ₩35,840 | ₩35,854 | -0.30% | 67.1만 |
|---|
| 2025.12.08 | ₩36,589 | ₩36,629 | ₩35,880 | ₩35,974 | -1.68% | 81.9만 |
|---|
| 2025.12.05 | ₩36,268 | ₩36,562 | ₩36,108 | ₩36,175 | -0.26% | 70.9만 |
|---|
| 2025.12.04 | ₩35,345 | ₩35,666 | ₩35,172 | ₩35,653 | +0.87% | 140.1만 |
|---|
| 2025.12.03 | ₩37,552 | ₩37,873 | ₩37,458 | ₩37,498 | -0.14% | 45.1만 |
|---|
| 2025.12.02 | ₩37,672 | ₩37,806 | ₩37,539 | ₩37,753 | +0.21% | 37.6만 |
|---|
| 2025.12.01 | ₩37,940 | ₩38,221 | ₩37,873 | ₩37,873 | -0.18% | 62만 |
|---|
| 2025.11.28 | ₩37,458 | ₩37,726 | ₩37,378 | ₩37,659 | +0.54% | 23.5만 |
|---|
| 2025.11.26 | ₩37,244 | ₩37,726 | ₩37,204 | ₩37,539 | +0.79% | 57.9만 |
|---|
| 2025.11.25 | ₩36,870 | ₩37,284 | ₩36,870 | ₩37,244 | +1.02% | 55.4만 |
|---|
| 2025.11.24 | ₩36,522 | ₩36,723 | ₩36,469 | ₩36,602 | +0.22% | 58.8만 |
|---|
| 2025.11.21 | ₩35,747 | ₩36,683 | ₩35,626 | ₩36,455 | +1.98% | 91.1만 |
|---|
| 2025.11.20 | ₩36,241 | ₩36,402 | ₩35,680 | ₩35,720 | -1.44% | 79.1만 |
|---|
| 2025.11.19 | ₩36,522 | ₩36,562 | ₩35,987 | ₩36,188 | -0.92% | 42.1만 |
|---|
| 2025.11.18 | ₩36,723 | ₩36,937 | ₩36,442 | ₩36,763 | +0.11% | 62.8만 |
|---|
| 2025.11.17 | ₩37,659 | ₩37,846 | ₩37,351 | ₩37,418 | -0.64% | 59.4만 |
|---|
| 2025.11.14 | ₩38,207 | ₩38,568 | ₩38,167 | ₩38,341 | +0.35% | 58.6만 |
|---|
| 2025.11.13 | ₩38,956 | ₩39,197 | ₩38,662 | ₩38,675 | -0.72% | 72.5만 |
|---|
| 2025.11.12 | ₩39,063 | ₩39,504 | ₩39,063 | ₩39,290 | +0.58% | 63.1만 |
|---|
| 2025.11.11 | ₩38,341 | ₩39,277 | ₩38,301 | ₩39,224 | +2.30% | 86.9만 |
|---|
| 2025.11.10 | ₩37,900 | ₩37,993 | ₩37,579 | ₩37,779 | -0.32% | 66.5만 |
|---|
| 2025.11.07 | ₩37,485 | ₩37,726 | ₩37,311 | ₩37,672 | +0.50% | 69.6만 |
|---|
| 2025.11.06 | ₩37,793 | ₩38,047 | ₩37,472 | ₩37,766 | -0.07% | 116.4만 |
|---|
| 2025.11.05 | ₩37,766 | ₩38,047 | ₩37,258 | ₩37,539 | -0.60% | 105.1만 |
|---|
| 2025.11.04 | ₩37,712 | ₩38,154 | ₩37,218 | ₩37,472 | -0.64% | 254.6만 |
|---|
| 2025.11.03 | ₩36,255 | ₩36,883 | ₩36,161 | ₩36,388 | +0.37% | 137.9만 |
|---|
| 2025.10.31 | ₩36,469 | ₩36,790 | ₩36,335 | ₩36,536 | +0.18% | 85.9만 |
|---|
| 2025.10.30 | ₩36,335 | ₩36,723 | ₩36,335 | ₩36,469 | +0.37% | 99.2만 |
|---|
| 2025.10.29 | ₩37,111 | ₩37,284 | ₩36,750 | ₩36,910 | -0.54% | 107.1만 |
|---|
| 2025.10.28 | ₩38,782 | ₩38,809 | ₩34,944 | ₩36,509 | -5.86% | 511.1만 |
|---|
| 2025.10.27 | ₩38,996 | ₩39,170 | ₩38,421 | ₩38,635 | -0.93% | 69.7만 |
|---|
| 2025.10.24 | ₩38,689 | ₩38,809 | ₩38,555 | ₩38,555 | -0.35% | 47.5만 |
|---|
| 2025.10.23 | ₩38,341 | ₩38,863 | ₩38,301 | ₩38,796 | +1.19% | 83.9만 |
|---|
| 2025.10.22 | ₩38,368 | ₩38,689 | ₩38,073 | ₩38,207 | -0.42% | 50.3만 |
|---|
| 2025.10.21 | ₩37,940 | ₩38,234 | ₩37,860 | ₩37,967 | +0.07% | 51.7만 |
|---|
| 2025.10.20 | ₩37,967 | ₩38,274 | ₩37,967 | ₩38,073 | +0.28% | 35.5만 |
|---|
| 2025.10.17 | ₩37,726 | ₩38,194 | ₩37,699 | ₩38,140 | +1.10% | 41.4만 |
|---|
| 2025.10.16 | ₩37,619 | ₩38,007 | ₩37,539 | ₩37,886 | +0.71% | 47.8만 |
|---|
| 2025.10.15 | ₩36,883 | ₩37,231 | ₩36,843 | ₩37,191 | +0.83% | 48.8만 |
|---|
| 2025.10.14 | ₩36,068 | ₩36,442 | ₩35,961 | ₩36,308 | +0.67% | 58.7만 |
|---|
| 2025.10.13 | ₩36,790 | ₩36,950 | ₩36,696 | ₩36,776 | -0.04% | 39.6만 |
|---|
| 2025.10.10 | ₩37,659 | ₩37,739 | ₩36,536 | ₩36,549 | -2.95% | 49.4만 |
|---|