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 | ₩78,680 | ₩79,377 | ₩77,150 | ₩77,593 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,311 | ₩78,921 | ₩77,311 | ₩78,438 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,927 | ₩80,410 | ₩77,439 | ₩78,452 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,591 | ₩81,705 | ₩80,907 | ₩81,524 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,981 | ₩81,323 | ₩79,183 | ₩80,746 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,913 | ₩82,208 | ₩79,780 | ₩80,209 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,874 | ₩80,558 | ₩77,915 | ₩80,545 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,806 | ₩81,806 | ₩79,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,740 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,699 | ₩82,061 | ₩80,766 | ₩81,068 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩83,000 | ₩83,436 | ₩80,974 | ₩81,497 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,424 | ₩83,289 | ₩80,189 | ₩83,242 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩81,216 | ₩81,256 | ₩79,163 | ₩80,424 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,478 | ₩81,645 | ₩78,881 | ₩81,028 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,450 | ₩83,161 | ₩81,095 | ₩81,229 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,577 | ₩83,590 | ₩80,826 | ₩80,961 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,745 | ₩82,759 | ₩80,779 | ₩82,410 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,510 | ₩84,114 | ₩82,101 | ₩83,188 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,517 | ₩83,765 | ₩80,800 | ₩82,047 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,785 | ₩85,402 | ₩81,618 | ₩82,517 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,803 | ₩88,079 | ₩84,073 | ₩84,275 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,897 | ₩90,178 | ₩88,414 | ₩88,877 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,837 | ₩89,897 | ₩87,844 | ₩88,568 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,702 | ₩91,307 | ₩89,092 | ₩89,481 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,426 | ₩91,809 | ₩89,781 | ₩91,131 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,319 | ₩92,909 | ₩89,944 | ₩92,634 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩92,245 | ₩92,245 | ₩89,923 | ₩91,802 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,856 | ₩92,151 | ₩89,736 | ₩90,997 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,970 | ₩92,070 | ₩89,199 | ₩89,655 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,674 | ₩93,050 | ₩91,211 | ₩91,829 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,392 | ₩93,217 | ₩90,661 | ₩92,110 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,694 | ₩93,694 | ₩90,675 | ₩91,332 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,492 | ₩96,471 | ₩92,889 | ₩93,975 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩96,283 | ₩96,310 | ₩94,727 | ₩95,156 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,612 | ₩97,612 | ₩95,425 | ₩95,572 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩97,021 | ₩98,162 | ₩96,357 | ₩97,612 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩97,196 | ₩97,196 | ₩95,521 | ₩96,109 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,584 | ₩99,758 | ₩97,954 | ₩98,363 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,758 | ₩100,201 | ₩98,256 | ₩98,886 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,530 | ₩100,617 | ₩99,077 | ₩100,094 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩99,302 | ₩101,207 | ₩98,618 | ₩99,946 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩100,027 | ₩100,040 | ₩98,189 | ₩98,913 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩101,275 | ₩101,275 | ₩99,208 | ₩99,316 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,544 | ₩101,811 | ₩99,544 | ₩100,523 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩100,228 | ₩100,651 | ₩98,591 | ₩99,034 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,416 | ₩102,415 | ₩100,228 | ₩100,510 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,697 | ₩103,710 | ₩100,483 | ₩100,483 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,990 | ₩108,560 | ₩102,496 | ₩102,657 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,870 | ₩107,628 | ₩104,374 | ₩107,232 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,752 | ₩105,514 | ₩98,752 | ₩104,723 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,686 | ₩101,248 | ₩95,411 | ₩98,739 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,522 | ₩104,522 | ₩91,238 | ₩98,028 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,520 | ₩110,855 | ₩107,326 | ₩110,197 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩106,172 | ₩108,574 | ₩104,991 | ₩108,010 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,555 | ₩106,112 | ₩102,643 | ₩105,340 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,480 | ₩107,232 | ₩104,508 | ₩105,179 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,602 | ₩106,132 | ₩103,542 | ₩105,166 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,729 | ₩108,587 | ₩105,541 | ₩106,990 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,642 | ₩108,178 | ₩104,162 | ₩106,199 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩107,299 | ₩107,299 | ₩103,079 | ₩103,569 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,360 | ₩108,963 | ₩102,670 | ₩107,527 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,655 | ₩109,503 | ₩106,548 | ₩108,721 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩105,058 | ₩107,366 | ₩104,803 | ₩106,709 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩105,098 | ₩105,259 | ₩103,314 | ₩104,991 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,770 | ₩105,078 | ₩103,287 | ₩103,555 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,857 | ₩106,467 | ₩104,803 | ₩104,844 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,522 | ₩106,380 | ₩102,831 | ₩105,582 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,971 | ₩104,857 | ₩101,275 | ₩103,207 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,823 | ₩107,017 | ₩105,005 | ₩105,031 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,865 | ₩107,084 | ₩101,865 | ₩106,910 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,716 | ₩106,118 | ₩98,926 | ₩101,583 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,626 | ₩110,626 | ₩104,629 | ₩104,844 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,889 | ₩111,257 | ₩109,862 | ₩110,519 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩112,304 | ₩112,357 | ₩108,721 | ₩109,124 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,739 | ₩114,350 | ₩110,667 | ₩113,806 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,814 | ₩114,746 | ₩111,780 | ₩114,061 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩108,010 | ₩112,035 | ₩107,104 | ₩112,022 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩107,098 | ₩109,030 | ₩106,534 | ₩108,037 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,365 | ₩110,351 | ₩108,252 | ₩109,124 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,810 | ₩108,802 | ₩105,246 | ₩108,386 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,788 | ₩110,915 | ₩104,991 | ₩105,125 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,840 | ₩113,471 | ₩109,379 | ₩109,593 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,537 | ₩116,644 | ₩112,089 | ₩112,237 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,438 | ₩116,255 | ₩112,438 | ₩114,263 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩109,003 | ₩109,956 | ₩106,769 | ₩109,768 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩109,285 | ₩110,975 | ₩107,668 | ₩108,023 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,815 | ₩110,063 | ₩106,454 | ₩109,365 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩107,057 | ₩109,956 | ₩106,856 | ₩107,983 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩109,083 | ₩109,244 | ₩105,642 | ₩106,641 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩107,339 | ₩111,834 | ₩107,259 | ₩110,358 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,615 | ₩108,278 | ₩104,501 | ₩107,379 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,361 | ₩107,534 | ₩102,361 | ₩105,327 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩102,308 | ₩102,542 | ₩100,751 | ₩102,294 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,911 | ₩104,562 | ₩102,321 | ₩103,663 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,596 | ₩104,334 | ₩101,664 | ₩103,878 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,596 | ₩105,219 | ₩103,419 | ₩104,522 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,945 | ₩103,233 | ₩101,878 | ₩103,153 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,718 | ₩100,429 | ₩99,020 | ₩100,362 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩99,114 | ₩99,852 | ₩97,665 | ₩99,047 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,860 | ₩100,121 | ₩96,297 | ₩100,000 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩99,289 | ₩99,524 | ₩95,545 | ₩95,867 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩103,166 | ₩103,911 | ₩100,644 | ₩100,684 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,649 | ₩105,957 | ₩101,959 | ₩102,039 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩107,044 | ₩107,970 | ₩105,555 | ₩106,735 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,756 | ₩107,379 | ₩105,011 | ₩106,091 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,889 | ₩107,889 | ₩105,072 | ₩105,166 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,406 | ₩108,117 | ₩105,729 | ₩107,688 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,823 | ₩107,500 | ₩105,052 | ₩107,165 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,796 | ₩106,301 | ₩104,441 | ₩105,259 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,461 | ₩108,580 | ₩104,823 | ₩105,139 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩100,188 | ₩103,260 | ₩100,188 | ₩102,039 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,470 | ₩101,583 | ₩97,363 | ₩99,597 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,974 | ₩103,911 | ₩96,827 | ₩99,316 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩95,129 | ₩100,617 | ₩93,734 | ₩96,807 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩97,142 | ₩98,054 | ₩95,465 | ₩96,753 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,941 | ₩97,544 | ₩94,888 | ₩97,303 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,980 | ₩99,906 | ₩96,632 | ₩96,793 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,746 | ₩99,181 | ₩97,061 | ₩98,873 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,544 | ₩98,430 | ₩95,854 | ₩97,773 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩98,175 | ₩98,631 | ₩96,833 | ₩97,075 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩99,289 | ₩100,208 | ₩97,290 | ₩97,357 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩98,162 | ₩99,275 | ₩97,625 | ₩98,980 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,545 | ₩99,047 | ₩95,398 | ₩98,162 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,701 | ₩94,982 | ₩91,896 | ₩93,680 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,318 | ₩94,485 | ₩89,917 | ₩92,459 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩98,202 | ₩98,363 | ₩93,776 | ₩94,069 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,820 | ₩98,121 | ₩95,545 | ₩98,028 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,436 | ₩99,477 | ₩97,095 | ₩97,974 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩97,129 | ₩100,188 | ₩97,129 | ₩99,329 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,639 | ₩97,833 | ₩95,317 | ₩97,625 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,453 | ₩91,990 | ₩90,447 | ₩91,748 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,869 | ₩92,063 | ₩90,742 | ₩91,775 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,976 | ₩92,553 | ₩90,433 | ₩92,070 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩92,258 | ₩93,962 | ₩92,110 | ₩93,412 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩90,004 | ₩92,526 | ₩89,816 | ₩91,829 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,567 | ₩90,567 | ₩88,380 | ₩88,447 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩91,131 | ₩91,701 | ₩89,964 | ₩90,044 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,957 | ₩92,714 | ₩90,957 | ₩92,030 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,976 | ₩92,654 | ₩91,158 | ₩92,432 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,361 | ₩91,024 | ₩87,361 | ₩90,353 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩87,240 | ₩89,257 | ₩87,240 | ₩88,260 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩85,026 | ₩85,442 | ₩83,550 | ₩84,167 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,859 | ₩85,777 | ₩83,631 | ₩85,187 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,549 | ₩86,354 | ₩84,556 | ₩84,999 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,931 | ₩87,549 | ₩85,321 | ₩85,952 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,630 | ₩86,609 | ₩85,154 | ₩85,885 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,636 | ₩86,891 | ₩84,402 | ₩84,570 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,932 | ₩86,207 | ₩84,811 | ₩86,019 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,770 | ₩89,534 | ₩86,958 | ₩87,039 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩90,058 | ₩91,654 | ₩89,011 | ₩89,024 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,830 | ₩90,232 | ₩86,153 | ₩89,977 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,493 | ₩91,493 | ₩89,561 | ₩90,192 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,586 | ₩96,169 | ₩91,674 | ₩93,305 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,713 | ₩98,980 | ₩95,814 | ₩96,927 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩94,271 | ₩96,404 | ₩92,580 | ₩96,324 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩96,095 | ₩97,987 | ₩94,271 | ₩97,464 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,618 | ₩99,638 | ₩97,021 | ₩97,451 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,374 | ₩104,776 | ₩99,356 | ₩99,463 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,856 | ₩106,856 | ₩103,542 | ₩104,696 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩103,314 | ₩108,829 | ₩103,307 | ₩106,158 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,449 | ₩103,260 | ₩99,181 | ₩103,193 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,631 | ₩103,388 | ₩99,866 | ₩101,959 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩101,114 | ₩101,583 | ₩99,094 | ₩101,033 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩101,221 | ₩103,233 | ₩100,496 | ₩101,986 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,960 | ₩102,710 | ₩99,960 | ₩101,315 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩101,261 | ₩103,005 | ₩100,040 | ₩101,623 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩104,320 | ₩105,863 | ₩95,800 | ₩100,000 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩101,328 | ₩104,837 | ₩100,845 | ₩104,334 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩99,289 | ₩100,885 | ₩99,114 | ₩100,241 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,363 | ₩99,772 | ₩97,464 | ₩99,571 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,653 | ₩99,114 | ₩95,653 | ₩98,873 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩95,170 | ₩96,961 | ₩94,942 | ₩95,371 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,706 | ₩98,209 | ₩95,357 | ₩95,840 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩94,297 | ₩96,148 | ₩93,922 | ₩95,626 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,787 | ₩96,531 | ₩93,385 | ₩93,653 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,659 | ₩96,659 | ₩94,458 | ₩95,492 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩94,150 | ₩94,644 | ₩92,580 | ₩94,512 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,822 | ₩94,190 | ₩91,540 | ₩92,634 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩92,043 | ₩93,352 | ₩91,520 | ₩92,687 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,352 | ₩93,412 | ₩91,413 | ₩92,231 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,748 | ₩93,412 | ₩91,627 | ₩92,365 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,539 | ₩94,841 | ₩92,506 | ₩93,050 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,882 | ₩94,713 | ₩91,399 | ₩94,378 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,915 | ₩92,915 | ₩90,111 | ₩90,742 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,593 | ₩94,915 | ₩92,661 | ₩93,050 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩94,217 | ₩95,230 | ₩93,103 | ₩94,083 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,499 | ₩93,828 | ₩91,815 | ₩93,667 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,795 | ₩93,861 | ₩92,164 | ₩93,157 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,459 | ₩93,962 | ₩91,695 | ₩92,325 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩92,003 | ₩93,009 | ₩90,621 | ₩92,875 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩88,072 | ₩91,426 | ₩88,072 | ₩91,198 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩90,111 | ₩90,594 | ₩87,723 | ₩88,957 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,817 | ₩90,460 | ₩86,864 | ₩90,272 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩87,280 | ₩88,998 | ₩87,146 | ₩88,474 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,288 | ₩86,743 | ₩83,765 | ₩86,743 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩85,039 | ₩85,657 | ₩83,604 | ₩84,114 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,772 | ₩85,442 | ₩82,557 | ₩84,972 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,490 | ₩82,799 | ₩81,746 | ₩82,718 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,275 | ₩82,879 | ₩81,900 | ₩82,383 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,953 | ₩82,504 | ₩81,631 | ₩82,275 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,846 | ₩83,000 | ₩81,846 | ₩81,994 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,564 | ₩82,846 | ₩79,431 | ₩81,900 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩80,182 | ₩82,182 | ₩79,887 | ₩81,216 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,847 | ₩81,095 | ₩79,431 | ₩80,169 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩78,156 | ₩79,605 | ₩77,944 | ₩79,592 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,781 | ₩78,700 | ₩77,660 | ₩78,371 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩77,190 | ₩77,714 | ₩75,714 | ₩77,526 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,452 | ₩78,452 | ₩77,257 | ₩77,700 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,512 | ₩78,921 | ₩77,432 | ₩77,942 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,628 | ₩77,680 | ₩74,426 | ₩77,445 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,843 | ₩76,493 | ₩72,843 | ₩74,560 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩73,125 | ₩73,702 | ₩72,139 | ₩72,615 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,803 | ₩73,755 | ₩72,561 | ₩73,004 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,501 | ₩73,742 | ₩72,186 | ₩72,830 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩73,017 | ₩74,004 | ₩72,548 | ₩73,152 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,474 | ₩73,474 | ₩72,065 | ₩72,897 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,857 | ₩73,407 | ₩70,857 | ₩73,071 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,635 | ₩73,635 | ₩72,347 | ₩72,575 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩73,017 | ₩74,252 | ₩72,736 | ₩72,749 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩72,199 | ₩73,970 | ₩72,199 | ₩73,675 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩71,072 | ₩72,373 | ₩70,616 | ₩72,078 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,838 | ₩71,931 | ₩69,770 | ₩71,703 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,488 | ₩72,427 | ₩68,939 | ₩69,153 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,750 | ₩71,233 | ₩69,878 | ₩71,193 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,730 | ₩70,911 | ₩68,979 | ₩70,482 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,347 | ₩73,125 | ₩70,079 | ₩70,415 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩73,219 | ₩73,259 | ₩71,709 | ₩72,789 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,715 | ₩74,285 | ₩72,991 | ₩73,353 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,575 | ₩74,332 | ₩72,420 | ₩73,729 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,454 | ₩73,306 | ₩72,125 | ₩72,508 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,971 | ₩72,991 | ₩71,542 | ₩72,347 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩71,179 | ₩72,427 | ₩70,924 | ₩71,622 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,528 | ₩71,810 | ₩70,582 | ₩70,763 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,999 | ₩71,756 | ₩69,999 | ₩71,756 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩70,186 | ₩70,441 | ₩69,475 | ₩70,119 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,260 | ₩72,253 | ₩70,079 | ₩70,696 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,623 | ₩69,999 | ₩68,804 | ₩69,650 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,542 | ₩70,817 | ₩69,147 | ₩69,636 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,246 | ₩71,830 | ₩69,677 | ₩69,797 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,924 | ₩74,493 | ₩70,643 | ₩72,320 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩72,119 | ₩74,896 | ₩72,119 | ₩73,729 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,568 | ₩74,198 | ₩73,125 | ₩73,393 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,742 | ₩74,131 | ₩72,843 | ₩72,910 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,763 | ₩74,037 | ₩72,186 | ₩73,125 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩71,166 | ₩73,313 | ₩70,683 | ₩72,749 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,474 | ₩71,944 | ₩70,978 | ₩71,246 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩71,206 | ₩72,038 | ₩70,750 | ₩71,179 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,938 | ₩71,716 | ₩70,495 | ₩71,622 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,501 | ₩72,065 | ₩70,965 | ₩71,179 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,496 | ₩70,911 | ₩68,154 | ₩70,898 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,918 | ₩70,441 | ₩68,617 | ₩69,033 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,830 | ₩71,320 | ₩69,086 | ₩69,475 | -1.91% | 36.8만 |
|---|