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 | ₩78,365 | ₩79,060 | ₩76,842 | ₩77,283 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,002 | ₩78,606 | ₩77,002 | ₩78,125 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,608 | ₩80,089 | ₩77,129 | ₩78,138 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,265 | ₩81,379 | ₩80,584 | ₩81,198 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,662 | ₩80,998 | ₩78,866 | ₩80,423 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,586 | ₩81,880 | ₩79,461 | ₩79,889 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,555 | ₩80,236 | ₩77,604 | ₩80,223 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,479 | ₩81,479 | ₩79,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,421 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,372 | ₩81,733 | ₩80,443 | ₩80,744 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,668 | ₩83,103 | ₩80,651 | ₩81,172 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,103 | ₩82,956 | ₩79,869 | ₩82,909 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩80,891 | ₩80,931 | ₩78,846 | ₩80,103 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,156 | ₩81,319 | ₩78,566 | ₩80,704 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,121 | ₩82,829 | ₩80,771 | ₩80,904 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,243 | ₩83,256 | ₩80,504 | ₩80,637 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,415 | ₩82,428 | ₩80,457 | ₩82,080 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,176 | ₩83,778 | ₩81,773 | ₩82,856 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,187 | ₩83,430 | ₩80,477 | ₩81,720 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,446 | ₩85,061 | ₩81,292 | ₩82,187 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,453 | ₩87,727 | ₩83,738 | ₩83,938 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,537 | ₩89,818 | ₩88,061 | ₩88,522 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,482 | ₩89,537 | ₩87,493 | ₩88,214 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,339 | ₩90,942 | ₩88,736 | ₩89,123 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,061 | ₩91,442 | ₩89,423 | ₩90,767 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩90,954 | ₩92,538 | ₩89,584 | ₩92,264 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩91,876 | ₩91,876 | ₩89,564 | ₩91,435 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,497 | ₩91,783 | ₩89,377 | ₩90,633 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,607 | ₩91,702 | ₩88,843 | ₩89,297 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,304 | ₩92,678 | ₩90,847 | ₩91,462 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,023 | ₩92,845 | ₩90,299 | ₩91,742 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,319 | ₩93,319 | ₩90,313 | ₩90,967 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,110 | ₩96,086 | ₩92,518 | ₩93,600 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩95,899 | ₩95,925 | ₩94,348 | ₩94,776 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,222 | ₩97,222 | ₩95,043 | ₩95,190 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩96,634 | ₩97,770 | ₩95,972 | ₩97,222 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩96,807 | ₩96,807 | ₩95,140 | ₩95,725 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,186 | ₩99,360 | ₩97,562 | ₩97,970 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,360 | ₩99,801 | ₩97,863 | ₩98,491 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,133 | ₩100,215 | ₩98,681 | ₩99,694 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩98,905 | ₩100,803 | ₩98,224 | ₩99,547 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩99,627 | ₩99,640 | ₩97,796 | ₩98,518 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩100,870 | ₩100,870 | ₩98,812 | ₩98,919 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,146 | ₩101,405 | ₩99,146 | ₩100,122 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩99,828 | ₩100,249 | ₩98,197 | ₩98,638 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,015 | ₩102,006 | ₩99,828 | ₩100,108 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,287 | ₩103,295 | ₩100,081 | ₩100,081 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,563 | ₩108,127 | ₩102,086 | ₩102,246 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,451 | ₩107,198 | ₩103,957 | ₩106,803 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,358 | ₩105,093 | ₩98,358 | ₩104,304 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,300 | ₩100,843 | ₩95,030 | ₩98,344 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,104 | ₩104,104 | ₩90,874 | ₩97,636 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,086 | ₩110,412 | ₩106,897 | ₩109,757 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩105,748 | ₩108,140 | ₩104,572 | ₩107,579 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,133 | ₩105,688 | ₩102,233 | ₩104,919 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,055 | ₩106,803 | ₩104,091 | ₩104,759 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,184 | ₩105,708 | ₩103,128 | ₩104,745 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,307 | ₩108,153 | ₩105,120 | ₩106,563 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,224 | ₩107,746 | ₩103,746 | ₩105,774 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩106,870 | ₩106,870 | ₩102,667 | ₩103,155 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩105,935 | ₩108,527 | ₩102,260 | ₩107,097 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,229 | ₩109,066 | ₩106,122 | ₩108,287 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩104,639 | ₩106,937 | ₩104,385 | ₩106,282 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩104,679 | ₩104,839 | ₩102,901 | ₩104,572 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,356 | ₩104,659 | ₩102,875 | ₩103,142 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,438 | ₩106,042 | ₩104,385 | ₩104,425 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,104 | ₩105,955 | ₩102,420 | ₩105,160 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,556 | ₩104,438 | ₩100,870 | ₩102,794 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,400 | ₩106,590 | ₩104,585 | ₩104,612 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,458 | ₩106,656 | ₩101,458 | ₩106,483 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,293 | ₩105,694 | ₩98,531 | ₩101,177 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,185 | ₩110,185 | ₩104,211 | ₩104,425 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,450 | ₩110,813 | ₩109,423 | ₩110,078 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩111,855 | ₩111,908 | ₩108,287 | ₩108,688 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,285 | ₩113,893 | ₩110,225 | ₩113,352 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,363 | ₩114,287 | ₩111,334 | ₩113,606 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,579 | ₩111,588 | ₩106,677 | ₩111,574 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩106,670 | ₩108,594 | ₩106,109 | ₩107,605 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩108,928 | ₩109,911 | ₩107,819 | ₩108,688 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,387 | ₩108,367 | ₩104,826 | ₩107,953 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,354 | ₩110,472 | ₩104,572 | ₩104,705 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,390 | ₩113,018 | ₩108,942 | ₩109,156 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,076 | ₩116,178 | ₩111,641 | ₩111,788 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩111,989 | ₩115,791 | ₩111,989 | ₩113,806 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,568 | ₩109,516 | ₩106,342 | ₩109,329 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩108,848 | ₩110,532 | ₩107,238 | ₩107,592 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,380 | ₩109,623 | ₩106,028 | ₩108,928 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩106,630 | ₩109,516 | ₩106,429 | ₩107,552 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩108,648 | ₩108,808 | ₩105,220 | ₩106,215 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩106,910 | ₩111,387 | ₩106,830 | ₩109,917 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,198 | ₩107,846 | ₩104,084 | ₩106,950 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩101,952 | ₩107,104 | ₩101,952 | ₩104,906 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩101,899 | ₩102,133 | ₩100,349 | ₩101,886 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,500 | ₩104,144 | ₩101,912 | ₩103,249 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,182 | ₩103,917 | ₩101,258 | ₩103,463 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,182 | ₩104,799 | ₩103,006 | ₩104,104 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,538 | ₩102,821 | ₩101,471 | ₩102,741 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,320 | ₩100,028 | ₩98,625 | ₩99,961 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩98,718 | ₩99,453 | ₩97,275 | ₩98,652 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,473 | ₩99,721 | ₩95,912 | ₩99,600 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩98,892 | ₩99,126 | ₩95,164 | ₩95,484 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩102,754 | ₩103,496 | ₩100,242 | ₩100,282 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,227 | ₩105,534 | ₩101,552 | ₩101,632 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩106,616 | ₩107,539 | ₩105,133 | ₩106,309 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,333 | ₩106,950 | ₩104,592 | ₩105,668 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,458 | ₩107,458 | ₩104,652 | ₩104,745 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩106,977 | ₩107,686 | ₩105,307 | ₩107,258 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,400 | ₩107,071 | ₩104,632 | ₩106,737 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,374 | ₩105,876 | ₩104,024 | ₩104,839 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,039 | ₩108,147 | ₩104,405 | ₩104,719 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩99,787 | ₩102,848 | ₩99,787 | ₩101,632 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,077 | ₩101,177 | ₩96,974 | ₩99,199 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,582 | ₩103,496 | ₩96,440 | ₩98,919 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩94,749 | ₩100,215 | ₩93,360 | ₩96,420 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩96,754 | ₩97,663 | ₩95,083 | ₩96,366 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,553 | ₩97,155 | ₩94,509 | ₩96,914 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,585 | ₩99,507 | ₩96,246 | ₩96,406 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,355 | ₩98,785 | ₩96,674 | ₩98,478 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,155 | ₩98,037 | ₩95,471 | ₩97,382 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩97,783 | ₩98,237 | ₩96,447 | ₩96,687 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩98,892 | ₩99,808 | ₩96,901 | ₩96,968 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩97,770 | ₩98,879 | ₩97,235 | ₩98,585 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,164 | ₩98,652 | ₩95,017 | ₩97,770 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,330 | ₩94,602 | ₩91,529 | ₩93,306 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩92,945 | ₩94,108 | ₩89,558 | ₩92,090 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩97,810 | ₩97,970 | ₩93,401 | ₩93,694 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,433 | ₩97,729 | ₩95,164 | ₩97,636 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,039 | ₩99,079 | ₩96,707 | ₩97,582 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩96,741 | ₩99,787 | ₩96,741 | ₩98,932 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,257 | ₩97,442 | ₩94,936 | ₩97,235 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,088 | ₩91,622 | ₩90,085 | ₩91,382 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,502 | ₩91,696 | ₩90,379 | ₩91,408 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,609 | ₩92,183 | ₩90,072 | ₩91,702 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩91,889 | ₩93,587 | ₩91,742 | ₩93,039 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,644 | ₩92,157 | ₩89,457 | ₩91,462 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,206 | ₩90,206 | ₩88,027 | ₩88,094 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩90,767 | ₩91,335 | ₩89,604 | ₩89,684 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,593 | ₩92,344 | ₩90,593 | ₩91,662 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,609 | ₩92,284 | ₩90,794 | ₩92,063 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,012 | ₩90,660 | ₩87,012 | ₩89,992 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩86,891 | ₩88,900 | ₩86,891 | ₩87,907 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩84,686 | ₩85,101 | ₩83,216 | ₩83,831 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,524 | ₩85,435 | ₩83,297 | ₩84,847 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,208 | ₩86,009 | ₩84,219 | ₩84,660 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,584 | ₩87,199 | ₩84,980 | ₩85,608 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,288 | ₩86,263 | ₩84,813 | ₩85,542 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,290 | ₩86,544 | ₩84,065 | ₩84,232 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,593 | ₩85,862 | ₩84,473 | ₩85,675 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,415 | ₩89,177 | ₩86,611 | ₩86,691 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩89,698 | ₩91,288 | ₩88,655 | ₩88,669 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,479 | ₩89,872 | ₩85,809 | ₩89,618 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,128 | ₩91,128 | ₩89,203 | ₩89,831 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,204 | ₩95,785 | ₩91,308 | ₩92,932 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,326 | ₩98,585 | ₩95,431 | ₩96,540 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩93,894 | ₩96,019 | ₩92,210 | ₩95,939 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩95,712 | ₩97,596 | ₩93,894 | ₩97,075 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,224 | ₩99,240 | ₩96,634 | ₩97,061 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩103,957 | ₩104,358 | ₩98,959 | ₩99,066 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,429 | ₩106,429 | ₩103,128 | ₩104,278 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩102,901 | ₩108,394 | ₩102,895 | ₩105,734 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,044 | ₩102,848 | ₩98,785 | ₩102,781 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,229 | ₩102,975 | ₩99,467 | ₩101,552 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩100,710 | ₩101,177 | ₩98,698 | ₩100,629 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩100,817 | ₩102,821 | ₩100,095 | ₩101,578 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,560 | ₩102,300 | ₩99,560 | ₩100,910 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩100,857 | ₩102,594 | ₩99,640 | ₩101,217 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩103,904 | ₩105,440 | ₩95,418 | ₩99,600 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩100,923 | ₩104,418 | ₩100,442 | ₩103,917 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩98,892 | ₩100,482 | ₩98,718 | ₩99,841 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩97,970 | ₩99,373 | ₩97,075 | ₩99,173 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,271 | ₩98,718 | ₩95,271 | ₩98,478 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩94,789 | ₩96,573 | ₩94,562 | ₩94,990 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,324 | ₩97,816 | ₩94,977 | ₩95,458 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩93,921 | ₩95,764 | ₩93,547 | ₩95,244 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,404 | ₩96,146 | ₩93,012 | ₩93,279 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,273 | ₩96,273 | ₩94,081 | ₩95,110 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩93,774 | ₩94,266 | ₩92,210 | ₩94,135 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,451 | ₩93,814 | ₩91,175 | ₩92,264 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩91,676 | ₩92,979 | ₩91,154 | ₩92,317 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩91,983 | ₩93,039 | ₩91,048 | ₩91,863 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,377 | ₩93,039 | ₩91,261 | ₩91,996 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,161 | ₩94,462 | ₩92,137 | ₩92,678 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,515 | ₩94,335 | ₩91,034 | ₩94,001 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,544 | ₩92,544 | ₩89,751 | ₩90,379 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,215 | ₩94,536 | ₩92,290 | ₩92,678 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩93,841 | ₩94,850 | ₩92,731 | ₩93,707 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,126 | ₩93,453 | ₩91,448 | ₩93,293 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,424 | ₩93,486 | ₩91,796 | ₩92,785 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,090 | ₩93,587 | ₩91,328 | ₩91,956 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,636 | ₩92,638 | ₩90,259 | ₩92,504 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩87,720 | ₩91,061 | ₩87,720 | ₩90,834 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩89,751 | ₩90,232 | ₩87,373 | ₩88,602 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,466 | ₩90,099 | ₩86,517 | ₩89,912 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩86,932 | ₩88,642 | ₩86,798 | ₩88,121 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩83,951 | ₩86,397 | ₩83,430 | ₩86,397 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩84,700 | ₩85,314 | ₩83,270 | ₩83,778 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,441 | ₩85,101 | ₩82,227 | ₩84,633 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,161 | ₩82,468 | ₩81,419 | ₩82,388 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩81,947 | ₩82,548 | ₩81,573 | ₩82,054 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,626 | ₩82,174 | ₩81,305 | ₩81,947 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,519 | ₩82,668 | ₩81,519 | ₩81,666 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,239 | ₩82,515 | ₩79,114 | ₩81,573 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩79,862 | ₩81,853 | ₩79,568 | ₩80,891 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,528 | ₩80,771 | ₩79,114 | ₩79,849 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩77,844 | ₩79,287 | ₩77,633 | ₩79,274 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,470 | ₩78,385 | ₩77,350 | ₩78,058 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩76,882 | ₩77,403 | ₩75,412 | ₩77,216 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,138 | ₩78,138 | ₩76,949 | ₩77,390 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,203 | ₩78,606 | ₩77,122 | ₩77,630 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,329 | ₩77,370 | ₩74,129 | ₩77,136 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,552 | ₩76,187 | ₩72,552 | ₩74,263 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩72,833 | ₩73,407 | ₩71,850 | ₩72,325 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,512 | ₩73,461 | ₩72,271 | ₩72,712 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,207 | ₩73,447 | ₩71,897 | ₩72,539 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩72,726 | ₩73,708 | ₩72,258 | ₩72,859 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,180 | ₩73,180 | ₩71,777 | ₩72,606 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,574 | ₩73,113 | ₩70,574 | ₩72,779 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,341 | ₩73,341 | ₩72,058 | ₩72,285 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩72,726 | ₩73,955 | ₩72,445 | ₩72,459 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩71,911 | ₩73,675 | ₩71,911 | ₩73,381 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩70,788 | ₩72,084 | ₩70,334 | ₩71,790 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,559 | ₩71,643 | ₩69,492 | ₩71,416 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,202 | ₩72,138 | ₩68,663 | ₩68,877 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,467 | ₩70,948 | ₩69,599 | ₩70,908 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,452 | ₩70,628 | ₩68,703 | ₩70,200 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,058 | ₩72,833 | ₩69,799 | ₩70,133 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩72,926 | ₩72,966 | ₩71,423 | ₩72,499 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,421 | ₩73,989 | ₩72,699 | ₩73,060 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,285 | ₩74,035 | ₩72,131 | ₩73,434 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,165 | ₩73,013 | ₩71,837 | ₩72,218 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,683 | ₩72,699 | ₩71,256 | ₩72,058 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩70,895 | ₩72,138 | ₩70,641 | ₩71,336 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,242 | ₩71,523 | ₩70,300 | ₩70,481 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,719 | ₩71,470 | ₩69,719 | ₩71,470 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩69,906 | ₩70,160 | ₩69,198 | ₩69,839 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩70,975 | ₩71,964 | ₩69,799 | ₩70,414 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,345 | ₩69,719 | ₩68,530 | ₩69,371 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,265 | ₩70,534 | ₩68,870 | ₩69,358 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩70,962 | ₩71,543 | ₩69,398 | ₩69,518 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,632 | ₩74,196 | ₩70,360 | ₩72,031 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩71,830 | ₩74,597 | ₩71,830 | ₩73,434 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,274 | ₩73,902 | ₩72,833 | ₩73,100 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,447 | ₩73,835 | ₩72,552 | ₩72,619 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,472 | ₩73,741 | ₩71,897 | ₩72,833 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩70,882 | ₩73,020 | ₩70,400 | ₩72,459 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,189 | ₩71,657 | ₩70,695 | ₩70,962 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩70,922 | ₩71,750 | ₩70,467 | ₩70,895 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,654 | ₩71,430 | ₩70,213 | ₩71,336 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,216 | ₩71,777 | ₩70,681 | ₩70,895 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,222 | ₩70,628 | ₩67,881 | ₩70,614 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,639 | ₩70,160 | ₩68,342 | ₩68,757 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,548 | ₩71,035 | ₩68,810 | ₩69,198 | -1.91% | 36.8만 |
|---|