시장 데이터를 불러오는 중
전체 종목
PHINIA Inc. Common Stock 과거 주가
PHINIA Inc. Common Stock · PHIN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PHINIA Inc. Common Stock · PHIN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,579 | ₩79,276 | ₩77,051 | ₩77,493 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,212 | ₩78,820 | ₩77,212 | ₩78,338 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,825 | ₩80,307 | ₩77,339 | ₩78,351 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,487 | ₩81,601 | ₩80,803 | ₩81,420 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,879 | ₩81,219 | ₩79,081 | ₩80,642 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,808 | ₩82,103 | ₩79,678 | ₩80,106 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,771 | ₩80,455 | ₩77,815 | ₩80,441 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,701 | ₩81,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,637 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,594 | ₩81,956 | ₩80,663 | ₩80,964 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,894 | ₩83,329 | ₩80,870 | ₩81,393 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,321 | ₩83,182 | ₩80,086 | ₩83,135 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩81,111 | ₩81,152 | ₩79,061 | ₩80,321 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,374 | ₩81,540 | ₩78,780 | ₩80,924 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,344 | ₩83,054 | ₩80,991 | ₩81,125 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,470 | ₩83,483 | ₩80,723 | ₩80,857 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,639 | ₩82,652 | ₩80,676 | ₩82,304 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,403 | ₩84,006 | ₩81,996 | ₩83,081 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,411 | ₩83,657 | ₩80,696 | ₩81,942 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,676 | ₩85,292 | ₩81,513 | ₩82,411 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,691 | ₩87,966 | ₩83,966 | ₩84,167 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,781 | ₩90,063 | ₩88,301 | ₩88,763 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,723 | ₩89,781 | ₩87,731 | ₩88,455 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,585 | ₩91,190 | ₩88,977 | ₩89,366 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,309 | ₩91,691 | ₩89,666 | ₩91,014 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,202 | ₩92,790 | ₩89,828 | ₩92,515 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩92,126 | ₩92,126 | ₩89,808 | ₩91,684 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,741 | ₩92,033 | ₩89,621 | ₩90,880 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,853 | ₩91,952 | ₩89,085 | ₩89,540 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,555 | ₩92,930 | ₩91,095 | ₩91,711 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,274 | ₩93,098 | ₩90,545 | ₩91,992 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,574 | ₩93,574 | ₩90,559 | ₩91,215 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,369 | ₩96,347 | ₩92,770 | ₩93,855 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩96,160 | ₩96,187 | ₩94,605 | ₩95,034 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,486 | ₩97,486 | ₩95,302 | ₩95,450 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,897 | ₩98,036 | ₩96,234 | ₩97,486 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩97,071 | ₩97,071 | ₩95,399 | ₩95,986 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,456 | ₩99,630 | ₩97,828 | ₩98,237 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,630 | ₩100,073 | ₩98,130 | ₩98,759 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,403 | ₩100,488 | ₩98,950 | ₩99,965 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩99,175 | ₩101,078 | ₩98,491 | ₩99,818 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,898 | ₩99,912 | ₩98,063 | ₩98,786 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩101,145 | ₩101,145 | ₩99,081 | ₩99,188 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,416 | ₩101,681 | ₩99,416 | ₩100,394 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩100,099 | ₩100,522 | ₩98,465 | ₩98,907 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,287 | ₩102,284 | ₩100,099 | ₩100,381 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,565 | ₩103,577 | ₩100,354 | ₩100,354 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,853 | ₩108,421 | ₩102,364 | ₩102,525 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,736 | ₩107,490 | ₩104,240 | ₩107,094 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,625 | ₩105,379 | ₩98,625 | ₩104,589 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,562 | ₩101,118 | ₩95,289 | ₩98,612 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,388 | ₩104,388 | ₩91,121 | ₩97,902 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,381 | ₩110,712 | ₩107,188 | ₩110,056 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩106,036 | ₩108,434 | ₩104,857 | ₩107,872 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,419 | ₩105,975 | ₩102,512 | ₩105,205 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,344 | ₩107,094 | ₩104,374 | ₩105,044 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,468 | ₩105,996 | ₩103,409 | ₩105,031 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,594 | ₩108,448 | ₩105,406 | ₩106,853 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,508 | ₩108,039 | ₩104,028 | ₩106,063 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩107,161 | ₩107,161 | ₩102,947 | ₩103,436 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,223 | ₩108,823 | ₩102,538 | ₩107,389 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,518 | ₩109,363 | ₩106,411 | ₩108,582 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩104,924 | ₩107,228 | ₩104,669 | ₩106,572 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩104,964 | ₩105,125 | ₩103,182 | ₩104,857 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,637 | ₩104,944 | ₩103,155 | ₩103,423 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,723 | ₩106,331 | ₩104,669 | ₩104,709 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,388 | ₩106,243 | ₩102,699 | ₩105,446 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,838 | ₩104,723 | ₩101,145 | ₩103,074 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,687 | ₩106,880 | ₩104,870 | ₩104,897 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,734 | ₩106,947 | ₩101,734 | ₩106,773 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,580 | ₩105,982 | ₩98,800 | ₩101,453 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,485 | ₩110,485 | ₩104,495 | ₩104,709 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,748 | ₩111,114 | ₩109,721 | ₩110,377 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩112,160 | ₩112,213 | ₩108,582 | ₩108,984 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,593 | ₩114,203 | ₩110,525 | ₩113,660 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,669 | ₩114,599 | ₩111,637 | ₩113,915 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,872 | ₩111,892 | ₩106,967 | ₩111,878 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩106,960 | ₩108,890 | ₩106,398 | ₩107,898 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,225 | ₩110,210 | ₩108,113 | ₩108,984 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,674 | ₩108,662 | ₩105,111 | ₩108,247 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,649 | ₩110,773 | ₩104,857 | ₩104,991 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,696 | ₩113,325 | ₩109,238 | ₩109,453 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,389 | ₩116,495 | ₩111,945 | ₩112,093 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,294 | ₩116,106 | ₩112,294 | ₩114,116 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,863 | ₩109,815 | ₩106,632 | ₩109,627 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩109,145 | ₩110,833 | ₩107,530 | ₩107,885 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,676 | ₩109,922 | ₩106,317 | ₩109,225 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩106,920 | ₩109,815 | ₩106,719 | ₩107,845 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩108,944 | ₩109,104 | ₩105,506 | ₩106,505 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩107,202 | ₩111,691 | ₩107,121 | ₩110,217 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,481 | ₩108,140 | ₩104,367 | ₩107,242 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,230 | ₩107,396 | ₩102,230 | ₩105,192 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩102,177 | ₩102,411 | ₩100,622 | ₩102,163 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,780 | ₩104,428 | ₩102,190 | ₩103,530 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,463 | ₩104,200 | ₩101,533 | ₩103,744 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,463 | ₩105,084 | ₩103,286 | ₩104,388 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,815 | ₩103,101 | ₩101,748 | ₩103,021 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,590 | ₩100,300 | ₩98,893 | ₩100,234 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩98,987 | ₩99,724 | ₩97,540 | ₩98,920 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,736 | ₩99,992 | ₩96,173 | ₩99,872 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩99,161 | ₩99,396 | ₩95,423 | ₩95,744 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩103,034 | ₩103,778 | ₩100,515 | ₩100,555 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,513 | ₩105,821 | ₩101,828 | ₩101,909 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,907 | ₩107,831 | ₩105,419 | ₩106,599 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,620 | ₩107,242 | ₩104,877 | ₩105,955 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,751 | ₩107,751 | ₩104,937 | ₩105,031 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,269 | ₩107,979 | ₩105,594 | ₩107,550 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,687 | ₩107,362 | ₩104,917 | ₩107,027 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,661 | ₩106,164 | ₩104,307 | ₩105,125 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,326 | ₩108,441 | ₩104,689 | ₩105,004 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩100,059 | ₩103,128 | ₩100,059 | ₩101,909 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,344 | ₩101,453 | ₩97,239 | ₩99,470 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,848 | ₩103,778 | ₩96,703 | ₩99,188 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩95,007 | ₩100,488 | ₩93,614 | ₩96,682 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩97,017 | ₩97,929 | ₩95,342 | ₩96,629 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,816 | ₩97,419 | ₩94,766 | ₩97,178 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,853 | ₩99,778 | ₩96,508 | ₩96,669 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,620 | ₩99,054 | ₩96,937 | ₩98,746 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,419 | ₩98,304 | ₩95,731 | ₩97,647 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩98,049 | ₩98,505 | ₩96,709 | ₩96,950 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩99,161 | ₩100,079 | ₩97,165 | ₩97,232 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩98,036 | ₩99,148 | ₩97,500 | ₩98,853 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,423 | ₩98,920 | ₩95,275 | ₩98,036 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,582 | ₩94,860 | ₩91,778 | ₩93,560 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,198 | ₩94,364 | ₩89,801 | ₩92,341 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩98,076 | ₩98,237 | ₩93,655 | ₩93,949 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,696 | ₩97,996 | ₩95,423 | ₩97,902 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,309 | ₩99,349 | ₩96,971 | ₩97,848 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩97,004 | ₩100,059 | ₩97,004 | ₩99,202 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,517 | ₩97,708 | ₩95,195 | ₩97,500 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,336 | ₩91,872 | ₩90,331 | ₩91,631 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,751 | ₩91,945 | ₩90,626 | ₩91,657 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,858 | ₩92,435 | ₩90,317 | ₩91,952 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩92,140 | ₩93,842 | ₩91,992 | ₩93,292 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,889 | ₩92,408 | ₩89,701 | ₩91,711 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,451 | ₩90,451 | ₩88,267 | ₩88,334 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩91,014 | ₩91,584 | ₩89,848 | ₩89,929 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,840 | ₩92,595 | ₩90,840 | ₩91,912 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,858 | ₩92,535 | ₩91,041 | ₩92,314 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,249 | ₩90,907 | ₩87,249 | ₩90,237 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩87,128 | ₩89,142 | ₩87,128 | ₩88,147 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,917 | ₩85,332 | ₩83,443 | ₩84,059 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,751 | ₩85,667 | ₩83,523 | ₩85,078 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,440 | ₩86,244 | ₩84,448 | ₩84,890 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,820 | ₩87,436 | ₩85,212 | ₩85,842 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,520 | ₩86,498 | ₩85,044 | ₩85,775 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,525 | ₩86,780 | ₩84,294 | ₩84,461 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,823 | ₩86,096 | ₩84,703 | ₩85,909 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,656 | ₩89,420 | ₩86,847 | ₩86,927 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩89,942 | ₩91,537 | ₩88,897 | ₩88,910 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,718 | ₩90,116 | ₩86,043 | ₩89,862 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,376 | ₩91,376 | ₩89,446 | ₩90,076 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,463 | ₩96,046 | ₩91,557 | ₩93,185 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,589 | ₩98,853 | ₩95,691 | ₩96,803 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩94,150 | ₩96,280 | ₩92,461 | ₩96,200 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩95,972 | ₩97,862 | ₩94,150 | ₩97,339 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,491 | ₩99,510 | ₩96,897 | ₩97,326 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,240 | ₩104,642 | ₩99,228 | ₩99,336 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,719 | ₩106,719 | ₩103,409 | ₩104,562 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩103,182 | ₩108,689 | ₩103,175 | ₩106,022 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,319 | ₩103,128 | ₩99,054 | ₩103,061 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,502 | ₩103,255 | ₩99,738 | ₩101,828 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩100,984 | ₩101,453 | ₩98,967 | ₩100,904 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩101,091 | ₩103,101 | ₩100,368 | ₩101,855 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,831 | ₩102,579 | ₩99,831 | ₩101,185 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩101,131 | ₩102,873 | ₩99,912 | ₩101,493 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩104,187 | ₩105,728 | ₩95,677 | ₩99,872 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩101,198 | ₩104,702 | ₩100,716 | ₩104,200 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩99,161 | ₩100,756 | ₩98,987 | ₩100,113 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,237 | ₩99,644 | ₩97,339 | ₩99,443 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,530 | ₩98,987 | ₩95,530 | ₩98,746 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩95,048 | ₩96,837 | ₩94,820 | ₩95,249 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,584 | ₩98,083 | ₩95,235 | ₩95,718 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩94,177 | ₩96,024 | ₩93,801 | ₩95,503 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,664 | ₩96,408 | ₩93,265 | ₩93,533 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,535 | ₩96,535 | ₩94,337 | ₩95,369 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩94,029 | ₩94,522 | ₩92,461 | ₩94,391 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,703 | ₩94,069 | ₩91,423 | ₩92,515 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩91,925 | ₩93,232 | ₩91,403 | ₩92,569 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,234 | ₩93,292 | ₩91,296 | ₩92,113 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,629 | ₩93,292 | ₩91,510 | ₩92,247 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,418 | ₩94,719 | ₩92,388 | ₩92,930 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,765 | ₩94,592 | ₩91,282 | ₩94,257 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,796 | ₩92,796 | ₩89,996 | ₩90,626 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,471 | ₩94,793 | ₩92,542 | ₩92,930 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩94,096 | ₩95,108 | ₩92,984 | ₩93,962 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,379 | ₩93,708 | ₩91,698 | ₩93,547 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,676 | ₩93,741 | ₩92,046 | ₩93,038 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,341 | ₩93,842 | ₩91,577 | ₩92,207 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,885 | ₩92,890 | ₩90,505 | ₩92,756 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩87,959 | ₩91,309 | ₩87,959 | ₩91,081 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩89,996 | ₩90,478 | ₩87,611 | ₩88,843 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,704 | ₩90,344 | ₩86,753 | ₩90,157 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩87,168 | ₩88,884 | ₩87,034 | ₩88,361 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,180 | ₩86,632 | ₩83,657 | ₩86,632 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩84,930 | ₩85,547 | ₩83,497 | ₩84,006 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,666 | ₩85,332 | ₩82,451 | ₩84,863 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,384 | ₩82,693 | ₩81,641 | ₩82,612 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,170 | ₩82,773 | ₩81,795 | ₩82,277 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,848 | ₩82,398 | ₩81,527 | ₩82,170 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,741 | ₩82,894 | ₩81,741 | ₩81,889 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,460 | ₩82,740 | ₩79,329 | ₩81,795 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩80,080 | ₩82,076 | ₩79,785 | ₩81,111 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,745 | ₩80,991 | ₩79,329 | ₩80,066 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩78,056 | ₩79,503 | ₩77,844 | ₩79,490 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,681 | ₩78,599 | ₩77,560 | ₩78,271 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩77,091 | ₩77,614 | ₩75,617 | ₩77,426 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,351 | ₩78,351 | ₩77,158 | ₩77,601 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,413 | ₩78,820 | ₩77,333 | ₩77,842 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,532 | ₩77,580 | ₩74,331 | ₩77,346 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,750 | ₩76,395 | ₩72,750 | ₩74,465 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩73,031 | ₩73,607 | ₩72,046 | ₩72,522 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,709 | ₩73,661 | ₩72,468 | ₩72,910 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,406 | ₩73,647 | ₩72,093 | ₩72,736 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,924 | ₩73,909 | ₩72,455 | ₩73,058 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,379 | ₩73,379 | ₩71,972 | ₩72,803 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,766 | ₩73,312 | ₩70,766 | ₩72,977 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,540 | ₩73,540 | ₩72,254 | ₩72,482 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,924 | ₩74,157 | ₩72,642 | ₩72,656 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩72,106 | ₩73,875 | ₩72,106 | ₩73,580 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩70,981 | ₩72,281 | ₩70,525 | ₩71,986 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,748 | ₩71,838 | ₩69,681 | ₩71,611 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,396 | ₩72,334 | ₩68,850 | ₩69,065 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,659 | ₩71,142 | ₩69,788 | ₩71,101 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,641 | ₩70,820 | ₩68,890 | ₩70,391 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,254 | ₩73,031 | ₩69,989 | ₩70,324 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩73,125 | ₩73,165 | ₩71,617 | ₩72,696 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,621 | ₩74,190 | ₩72,897 | ₩73,259 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,482 | ₩74,237 | ₩72,328 | ₩73,634 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,361 | ₩73,212 | ₩72,033 | ₩72,415 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,879 | ₩72,897 | ₩71,450 | ₩72,254 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩71,088 | ₩72,334 | ₩70,833 | ₩71,530 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,436 | ₩71,718 | ₩70,492 | ₩70,673 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,909 | ₩71,664 | ₩69,909 | ₩71,664 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩70,096 | ₩70,351 | ₩69,386 | ₩70,029 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,168 | ₩72,160 | ₩69,989 | ₩70,606 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,534 | ₩69,909 | ₩68,716 | ₩69,560 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,453 | ₩70,726 | ₩69,058 | ₩69,547 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,155 | ₩71,738 | ₩69,587 | ₩69,708 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,830 | ₩74,398 | ₩70,552 | ₩72,227 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩72,026 | ₩74,800 | ₩72,026 | ₩73,634 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,473 | ₩74,103 | ₩73,031 | ₩73,299 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,647 | ₩74,036 | ₩72,750 | ₩72,817 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,669 | ₩73,942 | ₩72,093 | ₩73,031 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩71,075 | ₩73,219 | ₩70,592 | ₩72,656 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,383 | ₩71,852 | ₩70,887 | ₩71,155 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩71,115 | ₩71,946 | ₩70,659 | ₩71,088 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,847 | ₩71,624 | ₩70,405 | ₩71,530 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,410 | ₩71,972 | ₩70,874 | ₩71,088 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,408 | ₩70,820 | ₩68,066 | ₩70,807 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,828 | ₩70,351 | ₩68,529 | ₩68,944 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,740 | ₩71,229 | ₩68,998 | ₩69,386 | -1.91% | 36.8만 |
|---|