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 | ₩78,670 | ₩79,367 | ₩77,140 | ₩77,583 | -1.38% | 27.8만 |
| 2026.10.08 | ₩77,301 | ₩78,911 | ₩77,301 | ₩78,428 | +1.46% | 45.2만 |
| 2026.10.07 | ₩79,917 | ₩80,400 | ₩77,429 | ₩78,442 | -1.85% | 50.4만 |
| 2026.10.06 | ₩81,581 | ₩81,695 | ₩80,897 | ₩81,514 | -0.08% | 32.5만 |
| 2026.10.05 | ₩79,971 | ₩81,313 | ₩79,173 | ₩80,736 | +0.96% | 45.6만 |
| 2026.10.02 | ₩81,903 | ₩82,198 | ₩79,770 | ₩80,199 | -2.08% | 58.1만 |
| 2026.10.01 | ₩79,864 | ₩80,548 | ₩77,905 | ₩80,534 | +0.84% | 52.9만 |
| 2026.09.30 | ₩81,796 | ₩81,796 | ₩79,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,730 |
| -2.53% |
| 63.3만 |
| 2026.09.29 | ₩81,688 | ₩82,050 | ₩80,756 | ₩81,058 | -0.77% | 51.3만 |
|---|
| 2026.09.28 | ₩82,990 | ₩83,426 | ₩80,964 | ₩81,487 | -1.81% | 33.5만 |
|---|
| 2026.09.25 | ₩80,414 | ₩83,278 | ₩80,179 | ₩83,231 | +3.50% | 34.4만 |
|---|
| 2026.09.24 | ₩81,205 | ₩81,245 | ₩79,153 | ₩80,414 | -0.97% | 42.2만 |
|---|
| 2026.09.23 | ₩80,467 | ₩81,635 | ₩78,871 | ₩81,017 | +0.68% | 30만 |
|---|
| 2026.09.22 | ₩82,439 | ₩83,151 | ₩81,084 | ₩81,219 | -1.48% | 32.3만 |
|---|
| 2026.09.21 | ₩83,566 | ₩83,580 | ₩80,816 | ₩80,950 | -3.13% | 30.1만 |
|---|
| 2026.09.18 | ₩82,735 | ₩82,748 | ₩80,769 | ₩82,399 | -0.41% | 146.2만 |
|---|
| 2026.09.17 | ₩83,499 | ₩84,103 | ₩82,091 | ₩83,177 | -0.39% | 45.2만 |
|---|
| 2026.09.16 | ₩82,507 | ₩83,754 | ₩80,789 | ₩82,037 | -0.57% | 46.1만 |
|---|
| 2026.09.15 | ₩84,774 | ₩85,391 | ₩81,608 | ₩82,507 | -2.67% | 54만 |
|---|
| 2026.09.14 | ₩87,792 | ₩88,067 | ₩84,063 | ₩84,264 | -4.02% | 39.6만 |
|---|
| 2026.09.11 | ₩89,885 | ₩90,167 | ₩88,403 | ₩88,866 | -1.13% | 22만 |
|---|
| 2026.09.10 | ₩88,825 | ₩89,885 | ₩87,833 | ₩88,557 | -0.30% | 32.3만 |
|---|
| 2026.09.09 | ₩90,690 | ₩91,295 | ₩89,080 | ₩89,469 | -1.35% | 25.5만 |
|---|
| 2026.09.08 | ₩91,415 | ₩91,797 | ₩89,770 | ₩91,119 | -0.32% | 26.1만 |
|---|
| 2026.09.04 | ₩91,307 | ₩92,897 | ₩89,932 | ₩92,622 | +1.44% | 33.8만 |
|---|
| 2026.09.03 | ₩92,233 | ₩92,233 | ₩89,912 | ₩91,790 | -0.48% | 26만 |
|---|
| 2026.09.02 | ₩89,845 | ₩92,139 | ₩89,724 | ₩90,985 | +1.27% | 24.5만 |
|---|
| 2026.09.01 | ₩90,958 | ₩92,059 | ₩89,188 | ₩89,644 | -1.45% | 33.1만 |
|---|
| 2026.08.31 | ₩92,662 | ₩93,038 | ₩91,200 | ₩91,817 | -0.91% | 27.8만 |
|---|
| 2026.08.28 | ₩92,381 | ₩93,206 | ₩90,650 | ₩92,099 | -0.30% | 34.8만 |
|---|
| 2026.08.27 | ₩93,682 | ₩93,682 | ₩90,663 | ₩91,321 | -2.52% | 34.7만 |
|---|
| 2026.08.26 | ₩95,480 | ₩96,459 | ₩92,877 | ₩93,964 | -1.59% | 26.8만 |
|---|
| 2026.08.25 | ₩96,271 | ₩96,298 | ₩94,715 | ₩95,144 | -1.17% | 22.1만 |
|---|
| 2026.08.24 | ₩97,599 | ₩97,599 | ₩95,412 | ₩95,560 | -2.09% | 26.9만 |
|---|
| 2026.08.21 | ₩97,009 | ₩98,149 | ₩96,345 | ₩97,599 | +0.61% | 28.1만 |
|---|
| 2026.08.20 | ₩97,183 | ₩97,183 | ₩95,509 | ₩96,097 | -1.12% | 29.9만 |
|---|
| 2026.08.19 | ₩99,571 | ₩99,746 | ₩97,941 | ₩98,350 | -1.23% | 31.3만 |
|---|
| 2026.08.18 | ₩99,746 | ₩100,188 | ₩98,243 | ₩98,874 | -0.87% | 25.6만 |
|---|
| 2026.08.17 | ₩99,518 | ₩100,604 | ₩99,064 | ₩100,081 | +0.57% | 28.3만 |
|---|
| 2026.08.14 | ₩99,290 | ₩101,195 | ₩98,605 | ₩99,934 | +0.65% | 46.5만 |
|---|
| 2026.08.13 | ₩100,014 | ₩100,027 | ₩98,176 | ₩98,901 | -1.11% | 43.1만 |
|---|
| 2026.08.12 | ₩101,262 | ₩101,262 | ₩99,196 | ₩99,303 | -1.93% | 38.1만 |
|---|
| 2026.08.11 | ₩99,531 | ₩101,798 | ₩99,531 | ₩100,510 | +0.98% | 36.2만 |
|---|
| 2026.08.10 | ₩100,215 | ₩100,638 | ₩98,579 | ₩99,021 | -1.19% | 27.7만 |
|---|
| 2026.08.07 | ₩100,403 | ₩102,402 | ₩100,215 | ₩100,497 | +0.09% | 29.4만 |
|---|
| 2026.08.06 | ₩102,684 | ₩103,697 | ₩100,470 | ₩100,470 | -2.16% | 28.4만 |
|---|
| 2026.08.05 | ₩106,977 | ₩108,546 | ₩102,483 | ₩102,644 | -4.05% | 35.6만 |
|---|
| 2026.08.04 | ₩104,857 | ₩107,614 | ₩104,361 | ₩107,218 | +2.25% | 46.6만 |
|---|
| 2026.08.03 | ₩98,740 | ₩105,501 | ₩98,740 | ₩104,710 | +6.05% | 59.6만 |
|---|
| 2026.07.31 | ₩96,674 | ₩101,235 | ₩95,399 | ₩98,726 | +2.12% | 58.7만 |
|---|
| 2026.07.30 | ₩104,508 | ₩104,508 | ₩91,227 | ₩98,015 | -6.21% | 100.2만 |
|---|
| 2026.07.29 | ₩108,506 | ₩110,841 | ₩107,312 | ₩110,183 | +1.55% | 52.4만 |
|---|
| 2026.07.28 | ₩106,158 | ₩108,560 | ₩104,978 | ₩107,996 | +1.73% | 38.2만 |
|---|
| 2026.07.27 | ₩105,541 | ₩106,098 | ₩102,630 | ₩105,327 | -0.20% | 24만 |
|---|
| 2026.07.24 | ₩106,467 | ₩107,218 | ₩104,495 | ₩105,166 | -1.22% | 15.3만 |
|---|
| 2026.07.23 | ₩104,589 | ₩106,118 | ₩103,529 | ₩105,152 | +0.54% | 29.9만 |
|---|
| 2026.07.22 | ₩105,716 | ₩108,573 | ₩105,528 | ₩106,977 | +1.19% | 23.8만 |
|---|
| 2026.07.21 | ₩104,629 | ₩108,164 | ₩104,149 | ₩106,185 | +1.49% | 30.5만 |
|---|
| 2026.07.20 | ₩107,285 | ₩107,285 | ₩103,066 | ₩103,556 | -3.48% | 22.7만 |
|---|
| 2026.07.17 | ₩106,346 | ₩108,949 | ₩102,657 | ₩107,513 | +1.10% | 19.4만 |
|---|
| 2026.07.16 | ₩106,641 | ₩109,490 | ₩106,534 | ₩108,707 | +1.94% | 22.7만 |
|---|
| 2026.07.15 | ₩105,045 | ₩107,352 | ₩104,790 | ₩106,695 | +1.57% | 27만 |
|---|
| 2026.07.14 | ₩105,085 | ₩105,246 | ₩103,301 | ₩104,978 | -0.10% | 19만 |
|---|
| 2026.07.13 | ₩103,757 | ₩105,065 | ₩103,274 | ₩103,542 | -0.21% | 23.7만 |
|---|
| 2026.07.10 | ₩104,844 | ₩106,454 | ₩104,790 | ₩104,830 | -0.01% | 24.2만 |
|---|
| 2026.07.09 | ₩104,508 | ₩106,366 | ₩102,818 | ₩105,568 | +1.01% | 18만 |
|---|
| 2026.07.08 | ₩103,958 | ₩104,844 | ₩101,262 | ₩103,194 | -0.74% | 28.6만 |
|---|
| 2026.07.07 | ₩105,810 | ₩107,004 | ₩104,991 | ₩105,018 | -0.75% | 30.3만 |
|---|
| 2026.07.06 | ₩101,852 | ₩107,071 | ₩101,852 | ₩106,896 | +4.95% | 34.1만 |
|---|
| 2026.07.02 | ₩105,702 | ₩106,105 | ₩98,914 | ₩101,570 | -3.91% | 48.3만 |
|---|
| 2026.07.01 | ₩110,612 | ₩110,612 | ₩104,616 | ₩104,830 | -5.23% | 38.3만 |
|---|
| 2026.06.30 | ₩109,875 | ₩111,243 | ₩109,848 | ₩110,505 | +0.57% | 36.5만 |
|---|
| 2026.06.29 | ₩112,289 | ₩112,343 | ₩108,707 | ₩109,110 | -2.83% | 56.3만 |
|---|
| 2026.06.26 | ₩113,725 | ₩114,335 | ₩110,653 | ₩113,792 | +0.06% | 172.9만 |
|---|
| 2026.06.25 | ₩112,799 | ₩114,731 | ₩111,766 | ₩114,047 | +1.11% | 45.7만 |
|---|
| 2026.06.24 | ₩107,996 | ₩112,021 | ₩107,091 | ₩112,008 | +3.71% | 60.7만 |
|---|
| 2026.06.23 | ₩107,084 | ₩109,016 | ₩106,521 | ₩108,023 | +0.88% | 39.5만 |
|---|
| 2026.06.22 | ₩109,351 | ₩110,337 | ₩108,238 | ₩109,110 | -0.22% | 43.2만 |
|---|
| 2026.06.18 | ₩105,796 | ₩108,788 | ₩105,233 | ₩108,372 | +2.43% | 85.1만 |
|---|
| 2026.06.17 | ₩108,774 | ₩110,901 | ₩104,978 | ₩105,112 | -3.37% | 48.1만 |
|---|
| 2026.06.16 | ₩112,826 | ₩113,457 | ₩109,365 | ₩109,579 | -2.88% | 32만 |
|---|
| 2026.06.15 | ₩115,523 | ₩116,629 | ₩112,075 | ₩112,222 | -2.86% | 37.2만 |
|---|
| 2026.06.12 | ₩112,424 | ₩116,240 | ₩112,424 | ₩114,248 | +1.62% | 69.8만 |
|---|
| 2026.06.11 | ₩108,989 | ₩109,942 | ₩106,755 | ₩109,754 | +0.70% | 35.7만 |
|---|
| 2026.06.10 | ₩109,271 | ₩110,961 | ₩107,654 | ₩108,010 | -1.15% | 37.4만 |
|---|
| 2026.06.09 | ₩108,801 | ₩110,049 | ₩106,440 | ₩109,351 | +0.51% | 29.8만 |
|---|
| 2026.06.08 | ₩107,044 | ₩109,942 | ₩106,843 | ₩107,970 | +0.86% | 31.1만 |
|---|
| 2026.06.05 | ₩109,070 | ₩109,231 | ₩105,629 | ₩106,628 | -2.24% | 25.2만 |
|---|
| 2026.06.04 | ₩107,326 | ₩111,820 | ₩107,245 | ₩110,344 | +2.81% | 27.1만 |
|---|
| 2026.06.03 | ₩104,602 | ₩108,265 | ₩104,488 | ₩107,366 | +2.64% | 42.7만 |
|---|
| 2026.06.02 | ₩102,348 | ₩107,520 | ₩102,348 | ₩105,313 | +2.90% | 30.2만 |
|---|
| 2026.06.01 | ₩102,295 | ₩102,529 | ₩100,738 | ₩102,281 | -0.01% | 24.4만 |
|---|
| 2026.05.29 | ₩102,898 | ₩104,549 | ₩102,308 | ₩103,650 | +0.73% | 47.2만 |
|---|
| 2026.05.28 | ₩103,583 | ₩104,320 | ₩101,651 | ₩103,864 | +0.27% | 33.6만 |
|---|
| 2026.05.27 | ₩103,583 | ₩105,206 | ₩103,406 | ₩104,508 | +0.89% | 18만 |
|---|
| 2026.05.26 | ₩101,932 | ₩103,220 | ₩101,865 | ₩103,140 | +1.18% | 17.4만 |
|---|
| 2026.05.22 | ₩99,705 | ₩100,417 | ₩99,008 | ₩100,349 | +0.65% | 19.2만 |
|---|
| 2026.05.21 | ₩99,102 | ₩99,840 | ₩97,653 | ₩99,035 | -0.07% | 25.6만 |
|---|
| 2026.05.20 | ₩96,848 | ₩100,108 | ₩96,284 | ₩99,987 | +3.24% | 32.9만 |
|---|
| 2026.05.19 | ₩99,276 | ₩99,511 | ₩95,533 | ₩95,855 | -3.45% | 51.3만 |
|---|
| 2026.05.18 | ₩103,153 | ₩103,898 | ₩100,631 | ₩100,671 | -2.41% | 21.1만 |
|---|
| 2026.05.15 | ₩105,635 | ₩105,944 | ₩101,946 | ₩102,026 | -3.42% | 29.8만 |
|---|
| 2026.05.14 | ₩107,030 | ₩107,956 | ₩105,541 | ₩106,722 | -0.29% | 26.2만 |
|---|
| 2026.05.13 | ₩105,743 | ₩107,366 | ₩104,998 | ₩106,078 | +0.32% | 39.1만 |
|---|
| 2026.05.12 | ₩107,876 | ₩107,876 | ₩105,058 | ₩105,152 | -2.52% | 32.5만 |
|---|
| 2026.05.11 | ₩107,393 | ₩108,104 | ₩105,716 | ₩107,674 | +0.26% | 29.3만 |
|---|
| 2026.05.08 | ₩105,810 | ₩107,487 | ₩105,038 | ₩107,151 | +1.27% | 24.7만 |
|---|
| 2026.05.07 | ₩105,783 | ₩106,287 | ₩104,428 | ₩105,246 | -0.51% | 32.9만 |
|---|
| 2026.05.06 | ₩105,447 | ₩108,567 | ₩104,810 | ₩105,125 | -0.31% | 44.3만 |
|---|
| 2026.05.05 | ₩100,175 | ₩103,247 | ₩100,175 | ₩102,026 | +1.85% | 43.1만 |
|---|
| 2026.05.04 | ₩98,458 | ₩101,570 | ₩97,351 | ₩99,585 | +1.14% | 42.3만 |
|---|
| 2026.05.01 | ₩97,961 | ₩103,898 | ₩96,814 | ₩99,303 | +1.37% | 38.1만 |
|---|
| 2026.04.30 | ₩95,117 | ₩100,604 | ₩93,722 | ₩96,794 | +1.76% | 64.5만 |
|---|
| 2026.04.29 | ₩97,130 | ₩98,042 | ₩95,453 | ₩96,741 | -0.40% | 50.3만 |
|---|
| 2026.04.28 | ₩96,928 | ₩97,532 | ₩94,876 | ₩97,291 | +0.37% | 31만 |
|---|
| 2026.04.27 | ₩98,968 | ₩99,893 | ₩96,620 | ₩96,781 | -2.21% | 24.5만 |
|---|
| 2026.04.24 | ₩97,733 | ₩99,169 | ₩97,049 | ₩98,860 | +1.15% | 40만 |
|---|
| 2026.04.23 | ₩97,532 | ₩98,418 | ₩95,842 | ₩97,760 | +0.23% | 22.1만 |
|---|
| 2026.04.22 | ₩98,163 | ₩98,619 | ₩96,821 | ₩97,063 | -1.12% | 16.6만 |
|---|
| 2026.04.21 | ₩99,276 | ₩100,195 | ₩97,277 | ₩97,344 | -1.95% | 22.2만 |
|---|
| 2026.04.20 | ₩98,149 | ₩99,263 | ₩97,613 | ₩98,968 | +0.83% | 30만 |
|---|
| 2026.04.17 | ₩95,533 | ₩99,035 | ₩95,386 | ₩98,149 | +2.74% | 28.9만 |
|---|
| 2026.04.16 | ₩92,689 | ₩94,970 | ₩91,884 | ₩93,668 | +1.06% | 29.4만 |
|---|
| 2026.04.15 | ₩93,306 | ₩94,473 | ₩89,905 | ₩92,448 | -0.92% | 46.5만 |
|---|
| 2026.04.14 | ₩98,190 | ₩98,350 | ₩93,764 | ₩94,057 | -4.21% | 47.1만 |
|---|
| 2026.04.13 | ₩96,808 | ₩98,109 | ₩95,533 | ₩98,015 | +1.25% | 31.3만 |
|---|
| 2026.04.10 | ₩99,424 | ₩99,464 | ₩97,083 | ₩97,961 | -1.47% | 33.6만 |
|---|
| 2026.04.09 | ₩97,116 | ₩100,175 | ₩97,116 | ₩99,316 | +2.27% | 33만 |
|---|
| 2026.04.08 | ₩95,627 | ₩97,821 | ₩95,305 | ₩97,613 | +2.08% | 37.5만 |
|---|
| 2026.04.07 | ₩91,441 | ₩91,978 | ₩90,435 | ₩91,737 | +0.32% | 26.4만 |
|---|
| 2026.04.06 | ₩91,857 | ₩92,052 | ₩90,730 | ₩91,763 | -0.10% | 23.5만 |
|---|
| 2026.04.02 | ₩91,965 | ₩92,542 | ₩90,422 | ₩92,059 | +0.10% | 29.5만 |
|---|
| 2026.04.01 | ₩92,246 | ₩93,950 | ₩92,099 | ₩93,400 | +1.25% | 38.8만 |
|---|
| 2026.03.31 | ₩89,993 | ₩92,515 | ₩89,805 | ₩91,817 | +2.03% | 40.8만 |
|---|
| 2026.03.30 | ₩90,556 | ₩90,556 | ₩88,369 | ₩88,436 | -2.34% | 37.2만 |
|---|
| 2026.03.27 | ₩91,119 | ₩91,690 | ₩89,952 | ₩90,033 | -1.19% | 33.8만 |
|---|
| 2026.03.26 | ₩90,945 | ₩92,702 | ₩90,945 | ₩92,018 | +1.18% | 34.9만 |
|---|
| 2026.03.25 | ₩91,965 | ₩92,642 | ₩91,146 | ₩92,421 | +0.50% | 35.9만 |
|---|
| 2026.03.24 | ₩87,350 | ₩91,012 | ₩87,350 | ₩90,341 | +3.42% | 42만 |
|---|
| 2026.03.23 | ₩87,229 | ₩89,245 | ₩87,229 | ₩88,248 | +1.17% | 33.5만 |
|---|
| 2026.03.20 | ₩85,015 | ₩85,431 | ₩83,540 | ₩84,157 | -1.01% | 92.2만 |
|---|
| 2026.03.19 | ₩83,848 | ₩85,767 | ₩83,620 | ₩85,176 | +1.58% | 27만 |
|---|
| 2026.03.18 | ₩85,539 | ₩86,343 | ₩84,546 | ₩84,988 | -0.64% | 35.3만 |
|---|
| 2026.03.17 | ₩86,920 | ₩87,537 | ₩85,310 | ₩85,941 | -1.13% | 21.4만 |
|---|
| 2026.03.16 | ₩85,619 | ₩86,598 | ₩85,143 | ₩85,874 | +0.30% | 26.5만 |
|---|
| 2026.03.13 | ₩86,625 | ₩86,880 | ₩84,391 | ₩84,559 | -2.39% | 40.3만 |
|---|
| 2026.03.12 | ₩84,921 | ₩86,196 | ₩84,801 | ₩86,008 | +1.28% | 52.5만 |
|---|
| 2026.03.11 | ₩88,758 | ₩89,523 | ₩86,947 | ₩87,028 | -1.95% | 36.3만 |
|---|
| 2026.03.10 | ₩90,046 | ₩91,643 | ₩89,000 | ₩89,013 | -1.15% | 39.4만 |
|---|
| 2026.03.09 | ₩87,819 | ₩90,221 | ₩86,142 | ₩89,966 | +2.44% | 45.3만 |
|---|
| 2026.03.06 | ₩91,482 | ₩91,482 | ₩89,550 | ₩90,180 | -1.42% | 40.2만 |
|---|
| 2026.03.05 | ₩95,573 | ₩96,157 | ₩91,663 | ₩93,293 | -2.39% | 53.8만 |
|---|
| 2026.03.04 | ₩96,700 | ₩98,968 | ₩95,802 | ₩96,915 | +0.22% | 45.2만 |
|---|
| 2026.03.03 | ₩94,259 | ₩96,392 | ₩92,568 | ₩96,311 | +2.18% | 54.6만 |
|---|
| 2026.03.02 | ₩96,083 | ₩97,975 | ₩94,259 | ₩97,452 | +1.42% | 56만 |
|---|
| 2026.02.27 | ₩98,605 | ₩99,625 | ₩97,009 | ₩97,438 | -1.18% | 54.3만 |
|---|
| 2026.02.26 | ₩104,361 | ₩104,763 | ₩99,343 | ₩99,451 | -4.70% | 57만 |
|---|
| 2026.02.25 | ₩106,843 | ₩106,843 | ₩103,529 | ₩104,683 | -2.02% | 57.7만 |
|---|
| 2026.02.24 | ₩103,301 | ₩108,815 | ₩103,294 | ₩106,145 | +2.75% | 67.5만 |
|---|
| 2026.02.23 | ₩101,436 | ₩103,247 | ₩99,169 | ₩103,180 | +1.72% | 40.7만 |
|---|
| 2026.02.20 | ₩100,618 | ₩103,375 | ₩99,853 | ₩101,946 | +1.32% | 32.9만 |
|---|
| 2026.02.19 | ₩101,101 | ₩101,570 | ₩99,082 | ₩101,020 | -0.08% | 71.1만 |
|---|
| 2026.02.18 | ₩101,208 | ₩103,220 | ₩100,484 | ₩101,973 | +0.76% | 42.9만 |
|---|
| 2026.02.17 | ₩99,947 | ₩102,697 | ₩99,947 | ₩101,302 | +1.36% | 46.5만 |
|---|
| 2026.02.13 | ₩101,248 | ₩102,992 | ₩100,027 | ₩101,611 | +0.36% | 43.9만 |
|---|
| 2026.02.12 | ₩104,307 | ₩105,850 | ₩95,788 | ₩99,987 | -4.14% | 78만 |
|---|
| 2026.02.11 | ₩101,315 | ₩104,824 | ₩100,832 | ₩104,320 | +2.97% | 75.9만 |
|---|
| 2026.02.10 | ₩99,276 | ₩100,873 | ₩99,102 | ₩100,229 | +0.96% | 37.7만 |
|---|
| 2026.02.09 | ₩98,350 | ₩99,759 | ₩97,452 | ₩99,558 | +1.23% | 38.9만 |
|---|
| 2026.02.06 | ₩95,641 | ₩99,102 | ₩95,641 | ₩98,860 | +3.37% | 34만 |
|---|
| 2026.02.05 | ₩95,158 | ₩96,949 | ₩94,929 | ₩95,359 | +0.21% | 33만 |
|---|
| 2026.02.04 | ₩95,694 | ₩98,196 | ₩95,345 | ₩95,828 | +0.14% | 40.4만 |
|---|
| 2026.02.03 | ₩94,286 | ₩96,136 | ₩93,910 | ₩95,614 | +1.41% | 57.8만 |
|---|
| 2026.02.02 | ₩95,775 | ₩96,519 | ₩93,373 | ₩93,642 | -2.23% | 57.1만 |
|---|
| 2026.01.30 | ₩96,647 | ₩96,647 | ₩94,447 | ₩95,480 | -1.21% | 46.2만 |
|---|
| 2026.01.29 | ₩94,138 | ₩94,632 | ₩92,568 | ₩94,500 | +0.38% | 33.4만 |
|---|
| 2026.01.28 | ₩92,810 | ₩94,178 | ₩91,529 | ₩92,622 | -0.20% | 25.3만 |
|---|
| 2026.01.27 | ₩92,032 | ₩93,340 | ₩91,508 | ₩92,676 | +0.70% | 28.1만 |
|---|
| 2026.01.26 | ₩92,340 | ₩93,400 | ₩91,401 | ₩92,220 | -0.13% | 28.2만 |
|---|
| 2026.01.23 | ₩92,736 | ₩93,400 | ₩91,616 | ₩92,354 | -0.41% | 17.8만 |
|---|
| 2026.01.22 | ₩94,527 | ₩94,829 | ₩92,495 | ₩93,038 | -1.58% | 25.5만 |
|---|
| 2026.01.21 | ₩91,871 | ₩94,701 | ₩91,388 | ₩94,366 | +2.72% | 29.3만 |
|---|
| 2026.01.20 | ₩92,904 | ₩92,904 | ₩90,100 | ₩90,730 | -2.34% | 31.9만 |
|---|
| 2026.01.16 | ₩94,581 | ₩94,903 | ₩92,649 | ₩93,038 | -1.63% | 29.9만 |
|---|
| 2026.01.15 | ₩94,205 | ₩95,218 | ₩93,092 | ₩94,071 | -0.14% | 39.8만 |
|---|
| 2026.01.14 | ₩93,487 | ₩93,816 | ₩91,804 | ₩93,655 | +0.18% | 42.6만 |
|---|
| 2026.01.13 | ₩92,783 | ₩93,850 | ₩92,152 | ₩93,145 | +0.39% | 57.8만 |
|---|
| 2026.01.12 | ₩92,448 | ₩93,950 | ₩91,683 | ₩92,313 | -0.15% | 42.9만 |
|---|
| 2026.01.09 | ₩91,991 | ₩92,998 | ₩90,610 | ₩92,863 | +0.95% | 42.4만 |
|---|
| 2026.01.08 | ₩88,061 | ₩91,415 | ₩88,061 | ₩91,187 | +3.55% | 35.9만 |
|---|
| 2026.01.07 | ₩90,100 | ₩90,583 | ₩87,712 | ₩88,946 | -1.28% | 40.6만 |
|---|
| 2026.01.06 | ₩87,806 | ₩90,449 | ₩86,853 | ₩90,261 | +2.80% | 42.5만 |
|---|
| 2026.01.05 | ₩87,269 | ₩88,986 | ₩87,135 | ₩88,463 | +1.37% | 43.9만 |
|---|
| 2026.01.02 | ₩84,277 | ₩86,733 | ₩83,754 | ₩86,733 | +2.91% | 37.5만 |
|---|
| 2025.12.31 | ₩85,029 | ₩85,646 | ₩83,593 | ₩84,103 | -1.09% | 28.3만 |
|---|
| 2025.12.30 | ₩82,761 | ₩85,431 | ₩82,547 | ₩84,962 | +2.66% | 49.7만 |
|---|
| 2025.12.29 | ₩82,480 | ₩82,788 | ₩81,735 | ₩82,708 | +0.28% | 30.3만 |
|---|
| 2025.12.26 | ₩82,265 | ₩82,869 | ₩81,889 | ₩82,372 | +0.13% | 26.8만 |
|---|
| 2025.12.24 | ₩81,943 | ₩82,493 | ₩81,621 | ₩82,265 | +0.39% | 12.3만 |
|---|
| 2025.12.23 | ₩81,836 | ₩82,990 | ₩81,836 | ₩81,983 | +0.18% | 38만 |
|---|
| 2025.12.22 | ₩81,554 | ₩82,835 | ₩79,421 | ₩81,889 | +0.41% | 37.3만 |
|---|
| 2025.12.19 | ₩80,172 | ₩82,171 | ₩79,877 | ₩81,205 | +1.29% | 148.2만 |
|---|
| 2025.12.18 | ₩79,837 | ₩81,084 | ₩79,421 | ₩80,159 | +0.40% | 45.4만 |
|---|
| 2025.12.17 | ₩78,146 | ₩79,595 | ₩77,934 | ₩79,582 | +1.84% | 45.6만 |
|---|
| 2025.12.16 | ₩77,771 | ₩78,690 | ₩77,650 | ₩78,361 | +0.76% | 50.7만 |
|---|
| 2025.12.15 | ₩77,181 | ₩77,704 | ₩75,705 | ₩77,516 | +0.43% | 38.3만 |
|---|
| 2025.12.12 | ₩78,442 | ₩78,442 | ₩77,248 | ₩77,690 | -0.96% | 35.2만 |
|---|
| 2025.12.11 | ₩77,502 | ₩78,911 | ₩77,422 | ₩77,932 | +0.55% | 44.5만 |
|---|
| 2025.12.10 | ₩74,618 | ₩77,670 | ₩74,417 | ₩77,435 | +3.78% | 42.7만 |
|---|
| 2025.12.09 | ₩72,834 | ₩76,483 | ₩72,834 | ₩74,551 | +2.36% | 48.5만 |
|---|
| 2025.12.08 | ₩73,116 | ₩73,692 | ₩72,130 | ₩72,606 | -0.70% | 30만 |
|---|
| 2025.12.05 | ₩72,794 | ₩73,746 | ₩72,552 | ₩72,995 | +0.28% | 29.5만 |
|---|
| 2025.12.04 | ₩73,491 | ₩73,733 | ₩72,176 | ₩72,820 | -0.91% | 26.7만 |
|---|
| 2025.12.03 | ₩73,008 | ₩73,994 | ₩72,539 | ₩73,142 | +0.18% | 26.3만 |
|---|
| 2025.12.02 | ₩73,464 | ₩73,464 | ₩72,056 | ₩72,888 | -0.79% | 30.2만 |
|---|
| 2025.12.01 | ₩70,848 | ₩73,397 | ₩70,848 | ₩73,062 | +3.12% | 29.1만 |
|---|
| 2025.11.28 | ₩73,625 | ₩73,625 | ₩72,337 | ₩72,566 | -1.44% | 14.9만 |
|---|
| 2025.11.26 | ₩73,008 | ₩74,242 | ₩72,727 | ₩72,740 | -0.37% | 43.2만 |
|---|
| 2025.11.25 | ₩72,190 | ₩73,961 | ₩72,190 | ₩73,666 | +2.04% | 41.5만 |
|---|
| 2025.11.24 | ₩71,063 | ₩72,364 | ₩70,607 | ₩72,069 | +1.42% | 34.5만 |
|---|
| 2025.11.21 | ₩69,829 | ₩71,922 | ₩69,762 | ₩71,693 | +2.67% | 49.9만 |
|---|
| 2025.11.20 | ₩71,479 | ₩72,418 | ₩68,930 | ₩69,145 | -3.27% | 38.1만 |
|---|
| 2025.11.19 | ₩70,741 | ₩71,224 | ₩69,869 | ₩71,184 | +0.63% | 41만 |
|---|
| 2025.11.18 | ₩69,721 | ₩70,902 | ₩68,970 | ₩70,473 | +1.08% | 46.4만 |
|---|
| 2025.11.17 | ₩72,337 | ₩73,116 | ₩70,070 | ₩70,406 | -2.67% | 42.7만 |
|---|
| 2025.11.14 | ₩73,209 | ₩73,250 | ₩71,700 | ₩72,780 | -0.59% | 34.2만 |
|---|
| 2025.11.13 | ₩73,706 | ₩74,276 | ₩72,981 | ₩73,344 | -0.49% | 39.9만 |
|---|
| 2025.11.12 | ₩72,566 | ₩74,323 | ₩72,411 | ₩73,719 | +1.59% | 32.6만 |
|---|
| 2025.11.11 | ₩72,445 | ₩73,297 | ₩72,116 | ₩72,498 | +0.07% | 20.6만 |
|---|
| 2025.11.10 | ₩71,962 | ₩72,981 | ₩71,533 | ₩72,337 | +0.52% | 24.1만 |
|---|
| 2025.11.07 | ₩71,170 | ₩72,418 | ₩70,915 | ₩71,613 | +0.62% | 35만 |
|---|
| 2025.11.06 | ₩71,519 | ₩71,801 | ₩70,573 | ₩70,754 | -1.07% | 32.7만 |
|---|
| 2025.11.05 | ₩69,990 | ₩71,747 | ₩69,990 | ₩71,747 | +2.51% | 29.3만 |
|---|
| 2025.11.04 | ₩70,178 | ₩70,432 | ₩69,466 | ₩70,110 | -0.10% | 23.2만 |
|---|
| 2025.11.03 | ₩71,251 | ₩72,244 | ₩70,070 | ₩70,687 | -0.79% | 44.8만 |
|---|
| 2025.10.31 | ₩69,614 | ₩69,990 | ₩68,796 | ₩69,641 | +0.04% | 50만 |
|---|
| 2025.10.30 | ₩69,534 | ₩70,808 | ₩69,138 | ₩69,627 | +0.14% | 60.3만 |
|---|
| 2025.10.29 | ₩71,237 | ₩71,821 | ₩69,668 | ₩69,788 | -2.03% | 66.5만 |
|---|
| 2025.10.28 | ₩72,914 | ₩74,484 | ₩70,634 | ₩72,311 | -0.83% | 48.3만 |
|---|
| 2025.10.27 | ₩72,109 | ₩74,886 | ₩72,109 | ₩73,719 | +2.23% | 61.1만 |
|---|
| 2025.10.24 | ₩73,558 | ₩74,189 | ₩73,116 | ₩73,384 | -0.24% | 35.1만 |
|---|
| 2025.10.23 | ₩73,733 | ₩74,122 | ₩72,834 | ₩72,901 | -1.13% | 28.5만 |
|---|
| 2025.10.22 | ₩72,753 | ₩74,028 | ₩72,176 | ₩73,116 | +0.50% | 26.2만 |
|---|
| 2025.10.21 | ₩71,157 | ₩73,303 | ₩70,674 | ₩72,740 | +2.22% | 20.5만 |
|---|
| 2025.10.20 | ₩71,465 | ₩71,935 | ₩70,969 | ₩71,237 | -0.32% | 20.9만 |
|---|
| 2025.10.17 | ₩71,197 | ₩72,029 | ₩70,741 | ₩71,170 | -0.04% | 25.5만 |
|---|
| 2025.10.16 | ₩70,929 | ₩71,707 | ₩70,486 | ₩71,613 | +0.96% | 37.4만 |
|---|
| 2025.10.15 | ₩71,492 | ₩72,056 | ₩70,956 | ₩71,170 | -0.45% | 36.7만 |
|---|
| 2025.10.14 | ₩68,487 | ₩70,902 | ₩68,145 | ₩70,889 | +3.51% | 60.3만 |
|---|
| 2025.10.13 | ₩69,909 | ₩70,432 | ₩68,608 | ₩69,024 | -1.27% | 41.5만 |
|---|
| 2025.10.10 | ₩70,821 | ₩71,311 | ₩69,077 | ₩69,466 | -1.91% | 36.8만 |
|---|